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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.29 | 29.48 | 28.30 | 29.12 | -0.51% | 2.97 | 1.86% |
| 2026-04-20 | 29.76 | 30.68 | 28.83 | 29.27 | -0.71% | 5.31 | 3.26% |
| 2026-04-17 | 29.80 | 30.50 | 29.30 | 29.48 | -1.07% | 3.55 | 2.18% |
| 2026-04-16 | 29.08 | 30.02 | 28.81 | 29.80 | +1.46% | 4.51 | 2.80% |
| 2026-04-15 | 28.09 | 29.44 | 27.85 | 29.37 | +3.23% | 4.61 | 2.91% |
| 2026-04-14 | 28.56 | 29.20 | 27.66 | 28.45 | -2.07% | 4.70 | 3.02% |
| 2026-04-13 | 27.04 | 29.96 | 27.02 | 29.05 | +7.39% | 7.17 | 4.49% |
| 2026-04-10 | 27.44 | 27.63 | 26.50 | 27.05 | -2.24% | 4.69 | 3.17% |
| 2026-04-09 | 28.23 | 29.32 | 27.58 | 27.67 | -2.16% | 5.65 | 3.63% |
| 2026-04-08 | 26.98 | 28.55 | 26.60 | 28.28 | +0.53% | 5.47 | 3.58% |
| 2026-04-07 | 27.48 | 28.38 | 26.90 | 28.13 | 0.00% | 5.23 | 3.44% |
| 2026-04-03 | 26.75 | 28.99 | 26.50 | 28.13 | +5.16% | 7.39 | 4.77% |
| 2026-04-02 | 26.42 | 27.19 | 26.09 | 26.75 | +0.26% | 3.43 | 2.35% |
| 2026-04-01 | 26.55 | 27.00 | 26.01 | 26.68 | +0.57% | 3.85 | 2.65% |
| 2026-03-31 | 26.30 | 27.35 | 25.66 | 26.53 | -1.74% | 4.66 | 3.19% |
| 2026-03-30 | 25.99 | 27.67 | 23.68 | 27.00 | +10.47% | 8.22 | 5.75% |
| 2026-03-27 | 23.79 | 24.69 | 23.60 | 24.44 | +1.54% | 2.18 | 1.64% |
| 2026-03-26 | 24.58 | 25.28 | 23.92 | 24.07 | -2.23% | 2.53 | 1.88% |
| 2026-03-25 | 25.45 | 25.70 | 24.16 | 24.62 | -3.26% | 4.26 | 3.13% |
| 2026-03-24 | 25.74 | 25.74 | 24.51 | 25.45 | +0.43% | 3.29 | 2.39% |