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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.83 | 17.97 | 17.24 | 17.40 | -2.41% | 1.23 | 1.28% |
| 2025-11-18 | 17.82 | 18.17 | 17.72 | 17.83 | +0.06% | 1.19 | 1.21% |
| 2025-11-17 | 17.86 | 18.03 | 17.62 | 17.82 | -0.72% | 1.19 | 1.22% |
| 2025-11-14 | 18.06 | 18.36 | 17.84 | 17.95 | -1.43% | 1.15 | 1.16% |
| 2025-11-13 | 18.10 | 18.38 | 18.07 | 18.21 | +0.44% | 1.28 | 1.29% |
| 2025-11-12 | 18.38 | 18.45 | 17.71 | 18.13 | -1.25% | 1.80 | 1.83% |
| 2025-11-11 | 18.81 | 18.81 | 18.28 | 18.36 | -1.40% | 1.55 | 1.53% |
| 2025-11-10 | 19.40 | 19.45 | 18.50 | 18.62 | -3.82% | 2.70 | 2.66% |
| 2025-11-07 | 20.58 | 21.11 | 19.30 | 19.36 | -4.58% | 4.55 | 4.25% |
| 2025-11-06 | 20.25 | 20.91 | 19.92 | 20.29 | +0.55% | 2.19 | 1.99% |
| 2025-11-05 | 19.19 | 20.42 | 19.09 | 20.18 | +3.12% | 2.32 | 2.15% |
| 2025-11-04 | 19.90 | 20.14 | 19.36 | 19.57 | -2.44% | 2.11 | 1.98% |
| 2025-11-03 | 20.68 | 20.80 | 19.71 | 20.06 | -3.56% | 2.98 | 2.74% |
| 2025-10-31 | 20.33 | 21.18 | 20.26 | 20.80 | +1.91% | 3.87 | 3.46% |
| 2025-10-30 | 21.06 | 21.26 | 20.34 | 20.41 | -3.54% | 3.42 | 3.06% |
| 2025-10-29 | 20.78 | 21.46 | 20.50 | 21.16 | +1.73% | 4.22 | 3.71% |
| 2025-10-28 | 20.67 | 21.09 | 20.53 | 20.80 | -0.34% | 3.31 | 2.94% |
| 2025-10-27 | 20.40 | 21.49 | 20.40 | 20.87 | +3.27% | 5.38 | 4.72% |
| 2025-10-24 | 19.40 | 20.70 | 19.31 | 20.21 | +4.28% | 4.53 | 4.12% |
| 2025-10-23 | 19.49 | 19.59 | 18.75 | 19.38 | -0.67% | 1.71 | 1.65% |