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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.29 | 26.04 | 24.48 | 25.34 | -1.02% | 5.64 | 4.08% |
| 2026-03-20 | 26.51 | 27.18 | 25.25 | 25.60 | -4.55% | 7.13 | 4.97% |
| 2026-03-19 | 26.55 | 27.77 | 26.13 | 26.82 | +2.25% | 7.36 | 4.99% |
| 2026-03-18 | 25.90 | 26.50 | 25.02 | 26.23 | -0.38% | 6.43 | 4.58% |
| 2026-03-17 | 26.72 | 27.44 | 26.02 | 26.33 | +0.15% | 6.32 | 4.33% |
| 2026-03-16 | 25.80 | 27.01 | 25.30 | 26.29 | +4.16% | 7.27 | 5.09% |
| 2026-03-13 | 26.04 | 26.26 | 24.83 | 25.24 | -1.75% | 5.77 | 4.13% |
| 2026-03-12 | 24.80 | 26.77 | 24.79 | 25.69 | +5.76% | 8.07 | 5.71% |
| 2026-03-11 | 24.83 | 25.10 | 24.09 | 24.29 | -1.66% | 7.36 | 5.46% |
| 2026-03-10 | 22.59 | 24.83 | 22.59 | 24.70 | +13.72% | 10.12 | 7.68% |
| 2026-03-09 | 21.45 | 22.77 | 20.83 | 21.72 | +5.49% | 5.73 | 4.77% |
| 2026-03-06 | 20.39 | 21.00 | 20.29 | 20.59 | +0.93% | 1.86 | 1.64% |
| 2026-03-05 | 20.99 | 21.00 | 20.15 | 20.40 | +0.59% | 2.09 | 1.86% |
| 2026-03-04 | 20.46 | 21.10 | 20.18 | 20.28 | -1.07% | 1.58 | 1.41% |
| 2026-03-03 | 21.83 | 22.18 | 20.44 | 20.50 | -5.66% | 2.28 | 1.96% |
| 2026-03-02 | 22.05 | 22.55 | 21.44 | 21.73 | -2.99% | 2.71 | 2.26% |
| 2026-02-27 | 22.34 | 22.65 | 22.11 | 22.40 | -0.04% | 2.92 | 2.38% |
| 2026-02-26 | 22.21 | 23.25 | 22.03 | 22.41 | +0.63% | 4.90 | 3.96% |
| 2026-02-25 | 21.70 | 22.65 | 21.20 | 22.27 | +2.63% | 2.81 | 2.32% |
| 2026-02-24 | 22.40 | 22.68 | 21.64 | 21.70 | -0.91% | 2.12 | 1.75% |