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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.66 | 13.04 | 12.57 | 12.99 | +3.42% | 0.64 | 1.74% |
| 2025-06-23 | 12.45 | 12.63 | 12.42 | 12.56 | +0.08% | 0.41 | 1.14% |
| 2025-06-20 | 12.51 | 12.70 | 12.44 | 12.55 | +0.32% | 0.45 | 1.27% |
| 2025-06-19 | 12.47 | 12.74 | 12.38 | 12.51 | +0.89% | 0.68 | 1.89% |
| 2025-06-18 | 12.64 | 12.72 | 12.26 | 12.40 | -2.05% | 0.84 | 2.36% |
| 2025-06-17 | 12.63 | 13.40 | 12.51 | 12.66 | +1.77% | 1.66 | 4.52% |
| 2025-06-16 | 12.76 | 12.88 | 12.40 | 12.44 | -2.66% | 0.90 | 2.51% |
| 2025-06-13 | 13.21 | 13.21 | 12.76 | 12.78 | -3.33% | 1.20 | 3.26% |
| 2025-06-12 | 13.36 | 13.48 | 13.10 | 13.22 | -1.34% | 1.07 | 2.84% |
| 2025-06-11 | 13.39 | 13.65 | 13.35 | 13.40 | -0.22% | 0.57 | 1.49% |
| 2025-06-10 | 13.71 | 13.83 | 13.33 | 13.43 | -1.83% | 0.56 | 1.46% |
| 2025-06-09 | 13.30 | 13.72 | 13.30 | 13.68 | +2.93% | 0.62 | 1.60% |
| 2025-06-06 | 13.60 | 13.63 | 13.28 | 13.29 | -1.92% | 0.57 | 1.49% |
| 2025-06-05 | 13.79 | 13.87 | 13.42 | 13.55 | -2.38% | 0.89 | 2.29% |
| 2025-06-04 | 13.35 | 14.08 | 13.24 | 13.88 | +4.28% | 1.20 | 3.07% |
| 2025-06-03 | 13.32 | 13.54 | 13.26 | 13.31 | -0.60% | 0.57 | 1.51% |
| 2025-05-30 | 13.28 | 13.70 | 13.16 | 13.39 | +0.68% | 0.81 | 2.11% |
| 2025-05-29 | 13.30 | 13.40 | 13.28 | 13.30 | -0.22% | 0.45 | 1.16% |
| 2025-05-28 | 13.34 | 13.50 | 13.24 | 13.33 | -0.07% | 0.44 | 1.14% |
| 2025-05-27 | 13.49 | 13.49 | 13.28 | 13.34 | -1.03% | 0.42 | 1.08% |