万凯新材 sz.301216
27.10
-0.29%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.70 | 13.72 | 13.30 | 13.55 | +1.65% | 1.30 | 3.38% |
| 2025-07-21 | 13.05 | 13.41 | 13.05 | 13.33 | +2.07% | 0.99 | 2.62% |
| 2025-07-18 | 13.13 | 13.22 | 12.97 | 13.06 | -0.76% | 0.84 | 2.26% |
| 2025-07-17 | 12.52 | 13.28 | 12.50 | 13.16 | +5.28% | 1.86 | 5.03% |
| 2025-07-16 | 12.31 | 12.57 | 12.27 | 12.50 | +1.71% | 0.48 | 1.35% |
| 2025-07-15 | 12.65 | 12.72 | 12.27 | 12.29 | -2.46% | 0.71 | 2.01% |
| 2025-07-14 | 12.41 | 12.75 | 12.41 | 12.60 | +1.78% | 0.82 | 2.30% |
| 2025-07-11 | 12.32 | 12.48 | 12.25 | 12.38 | +0.49% | 0.43 | 1.21% |
| 2025-07-10 | 12.25 | 12.44 | 12.23 | 12.32 | +0.33% | 0.37 | 1.06% |
| 2025-07-09 | 12.37 | 12.52 | 12.24 | 12.28 | -1.37% | 0.44 | 1.25% |
| 2025-07-08 | 12.10 | 12.60 | 12.10 | 12.45 | +2.30% | 0.76 | 2.15% |
| 2025-07-07 | 12.12 | 12.31 | 12.02 | 12.17 | -0.41% | 0.72 | 2.08% |
| 2025-07-04 | 12.74 | 13.52 | 12.21 | 12.22 | -2.47% | 1.79 | 5.01% |
| 2025-07-03 | 12.45 | 12.68 | 12.37 | 12.53 | +0.56% | 0.54 | 1.51% |
| 2025-07-02 | 12.44 | 12.52 | 12.27 | 12.46 | +0.16% | 0.46 | 1.31% |
| 2025-07-01 | 12.47 | 12.48 | 12.29 | 12.44 | -0.24% | 0.42 | 1.19% |
| 2025-06-30 | 12.51 | 12.59 | 12.40 | 12.47 | -0.40% | 0.58 | 1.64% |
| 2025-06-27 | 12.38 | 12.73 | 12.38 | 12.52 | +1.13% | 0.53 | 1.49% |
| 2025-06-26 | 12.64 | 12.66 | 12.33 | 12.38 | -1.67% | 0.94 | 2.65% |
| 2025-06-25 | 13.07 | 13.11 | 12.53 | 12.59 | -3.08% | 0.99 | 2.74% |