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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.00 | 22.50 | 21.37 | 21.99 | +0.14% | 5.32 | 4.42% |
| 2026-01-15 | 20.30 | 22.15 | 20.10 | 21.96 | +7.23% | 5.26 | 4.45% |
| 2026-01-14 | 20.36 | 20.67 | 19.80 | 20.48 | +0.24% | 3.78 | 3.41% |
| 2026-01-13 | 21.08 | 21.17 | 20.35 | 20.43 | -2.62% | 2.71 | 2.39% |
| 2026-01-12 | 21.38 | 21.53 | 20.68 | 20.98 | -1.78% | 4.90 | 4.27% |
| 2026-01-09 | 20.19 | 21.88 | 19.85 | 21.36 | +4.91% | 7.59 | 6.59% |
| 2026-01-08 | 17.65 | 20.76 | 17.64 | 20.36 | +15.16% | 10.98 | 10.05% |
| 2026-01-07 | 17.58 | 17.88 | 17.45 | 17.68 | +0.57% | 1.60 | 1.65% |
| 2026-01-06 | 17.60 | 17.85 | 17.43 | 17.58 | -0.11% | 1.46 | 1.51% |
| 2026-01-05 | 16.90 | 17.65 | 16.80 | 17.60 | +4.39% | 1.89 | 1.99% |
| 2025-12-31 | 17.00 | 17.03 | 16.69 | 16.86 | -0.65% | 1.15 | 1.24% |
| 2025-12-30 | 17.14 | 17.53 | 16.95 | 16.97 | -2.13% | 1.78 | 1.89% |
| 2025-12-29 | 17.16 | 17.66 | 17.14 | 17.34 | +0.12% | 1.49 | 1.56% |
| 2025-12-26 | 17.66 | 17.82 | 17.22 | 17.32 | -2.75% | 1.99 | 2.08% |
| 2025-12-25 | 18.02 | 18.20 | 17.53 | 17.81 | +1.66% | 3.25 | 3.34% |
| 2025-12-24 | 17.52 | 18.00 | 17.29 | 17.52 | +0.69% | 1.58 | 1.64% |
| 2025-12-23 | 17.57 | 17.63 | 17.28 | 17.40 | -0.97% | 0.90 | 0.95% |
| 2025-12-22 | 17.07 | 17.79 | 17.07 | 17.57 | +2.63% | 1.60 | 1.67% |
| 2025-12-19 | 16.50 | 17.17 | 16.50 | 17.12 | +3.51% | 0.98 | 1.06% |
| 2025-12-18 | 16.81 | 16.91 | 16.50 | 16.54 | -1.61% | 0.76 | 0.83% |