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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.50 | 16.85 | 16.45 | 16.81 | +1.14% | 0.82 | 0.90% |
| 2025-12-16 | 17.17 | 17.19 | 16.53 | 16.62 | -3.32% | 1.02 | 1.10% |
| 2025-12-15 | 17.31 | 17.47 | 17.09 | 17.19 | -1.94% | 1.03 | 1.09% |
| 2025-12-12 | 17.45 | 17.56 | 17.27 | 17.53 | +1.27% | 1.01 | 1.06% |
| 2025-12-11 | 17.84 | 17.93 | 17.31 | 17.31 | -3.19% | 1.19 | 1.24% |
| 2025-12-10 | 17.63 | 18.01 | 17.30 | 17.88 | +1.13% | 1.28 | 1.32% |
| 2025-12-09 | 18.10 | 18.20 | 17.68 | 17.68 | -2.86% | 1.45 | 1.48% |
| 2025-12-08 | 18.30 | 18.42 | 17.88 | 18.20 | -0.71% | 1.43 | 1.44% |
| 2025-12-05 | 18.14 | 18.47 | 17.94 | 18.33 | +1.27% | 1.07 | 1.07% |
| 2025-12-04 | 18.42 | 18.82 | 18.05 | 18.10 | -1.74% | 1.21 | 1.20% |
| 2025-12-03 | 18.21 | 18.68 | 18.00 | 18.42 | +1.21% | 2.55 | 2.53% |
| 2025-12-02 | 18.83 | 18.83 | 18.12 | 18.20 | -2.78% | 1.62 | 1.61% |
| 2025-12-01 | 18.80 | 18.99 | 18.35 | 18.72 | +0.75% | 2.26 | 2.21% |
| 2025-11-28 | 17.78 | 18.64 | 17.61 | 18.58 | +4.50% | 2.35 | 2.35% |
| 2025-11-27 | 18.07 | 18.30 | 17.75 | 17.78 | -1.71% | 1.68 | 1.69% |
| 2025-11-26 | 18.00 | 18.35 | 17.67 | 18.09 | +0.39% | 2.41 | 2.44% |
| 2025-11-25 | 17.20 | 18.28 | 17.01 | 18.02 | +5.94% | 3.48 | 3.55% |
| 2025-11-24 | 16.08 | 17.26 | 15.93 | 17.01 | +7.18% | 2.82 | 3.11% |
| 2025-11-21 | 16.54 | 16.57 | 15.72 | 15.87 | -5.70% | 2.53 | 2.87% |
| 2025-11-20 | 17.48 | 17.65 | 16.70 | 16.83 | -3.28% | 2.35 | 2.52% |