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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.09 | 22.50 | 21.88 | 21.90 | -0.59% | 1.74 | 1.43% |
| 2026-02-12 | 21.96 | 22.52 | 21.96 | 22.03 | +0.36% | 1.89 | 1.55% |
| 2026-02-11 | 22.33 | 22.59 | 21.85 | 21.95 | -2.49% | 2.35 | 1.93% |
| 2026-02-10 | 22.66 | 22.98 | 21.41 | 22.51 | -0.57% | 4.23 | 3.48% |
| 2026-02-09 | 22.35 | 22.92 | 22.03 | 22.64 | +2.35% | 3.40 | 2.76% |
| 2026-02-06 | 21.60 | 22.44 | 21.58 | 22.12 | +1.75% | 1.89 | 1.56% |
| 2026-02-05 | 22.40 | 22.55 | 21.73 | 21.74 | -3.76% | 1.71 | 1.42% |
| 2026-02-04 | 22.91 | 22.91 | 22.30 | 22.59 | -1.40% | 1.83 | 1.48% |
| 2026-02-03 | 22.22 | 23.48 | 22.22 | 22.91 | +4.33% | 2.56 | 2.03% |
| 2026-02-02 | 22.80 | 23.17 | 21.80 | 21.96 | -3.68% | 2.34 | 1.90% |
| 2026-01-30 | 22.69 | 22.96 | 21.91 | 22.80 | -0.04% | 2.30 | 1.86% |
| 2026-01-29 | 23.56 | 24.15 | 22.78 | 22.81 | -3.80% | 2.44 | 1.91% |
| 2026-01-28 | 23.94 | 24.20 | 23.50 | 23.71 | -1.17% | 2.24 | 1.71% |
| 2026-01-27 | 23.86 | 23.99 | 23.30 | 23.99 | +0.42% | 2.26 | 1.74% |
| 2026-01-26 | 24.36 | 24.99 | 23.72 | 23.89 | -0.17% | 3.50 | 2.63% |
| 2026-01-23 | 23.81 | 24.33 | 23.42 | 23.93 | +0.59% | 2.67 | 2.04% |
| 2026-01-22 | 23.68 | 24.15 | 23.29 | 23.79 | +0.21% | 4.25 | 3.26% |
| 2026-01-21 | 23.52 | 24.00 | 23.15 | 23.74 | +0.38% | 3.12 | 2.41% |
| 2026-01-20 | 22.55 | 24.19 | 22.45 | 23.65 | +3.77% | 6.17 | 4.77% |
| 2026-01-19 | 21.99 | 23.20 | 21.47 | 22.79 | +3.64% | 5.06 | 4.10% |