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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.36 | 13.53 | 13.30 | 13.48 | +0.81% | 0.36 | 0.94% |
| 2025-05-23 | 13.62 | 13.74 | 13.37 | 13.37 | -2.10% | 0.52 | 1.34% |
| 2025-05-22 | 13.61 | 13.69 | 13.49 | 13.66 | +0.07% | 0.50 | 1.29% |
| 2025-05-21 | 13.79 | 13.93 | 13.55 | 13.65 | -1.92% | 0.75 | 1.90% |
| 2025-05-20 | 13.80 | 13.93 | 13.65 | 13.91 | +0.57% | 0.69 | 1.73% |
| 2025-05-19 | 14.15 | 14.15 | 13.45 | 13.83 | -2.37% | 1.59 | 4.03% |
| 2025-05-16 | 13.04 | 14.26 | 13.04 | 14.17 | +8.48% | 2.03 | 5.09% |
| 2025-05-15 | 13.26 | 13.26 | 13.04 | 13.06 | -1.42% | 0.40 | 1.06% |
| 2025-05-14 | 13.19 | 13.70 | 13.12 | 13.25 | +0.30% | 1.05 | 2.72% |
| 2025-05-13 | 13.35 | 13.36 | 13.18 | 13.21 | -0.52% | 0.44 | 1.14% |
| 2025-05-12 | 13.22 | 13.38 | 13.14 | 13.28 | +1.28% | 0.60 | 1.57% |
| 2025-05-09 | 13.17 | 13.46 | 13.05 | 13.11 | -0.45% | 0.62 | 1.64% |
| 2025-05-08 | 13.18 | 13.37 | 13.12 | 13.17 | -0.97% | 0.53 | 1.39% |
| 2025-05-07 | 13.51 | 13.80 | 13.16 | 13.30 | -0.59% | 0.99 | 2.55% |
| 2025-05-06 | 12.95 | 13.44 | 12.87 | 13.38 | +3.44% | 1.18 | 3.10% |