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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.30 | 19.89 | 19.18 | 19.51 | +0.83% | 1.86 | 1.76% |
| 2025-10-21 | 19.08 | 19.47 | 18.77 | 19.35 | +1.95% | 2.43 | 2.34% |
| 2025-10-20 | 20.38 | 20.75 | 18.71 | 18.98 | -5.85% | 5.43 | 5.12% |
| 2025-10-17 | 20.38 | 21.10 | 19.98 | 20.16 | -1.32% | 3.36 | 3.03% |
| 2025-10-16 | 20.84 | 21.07 | 20.13 | 20.43 | -2.95% | 4.09 | 3.66% |
| 2025-10-15 | 19.60 | 21.12 | 19.12 | 21.05 | +8.39% | 5.52 | 5.00% |
| 2025-10-14 | 20.20 | 20.94 | 19.42 | 19.42 | -3.29% | 3.48 | 3.19% |
| 2025-10-13 | 19.62 | 20.25 | 19.01 | 20.08 | -1.62% | 3.47 | 3.25% |
| 2025-10-10 | 19.61 | 21.36 | 19.61 | 20.41 | +3.45% | 4.70 | 4.22% |
| 2025-10-09 | 20.80 | 20.80 | 19.67 | 19.73 | -3.47% | 4.21 | 3.89% |
| 2025-09-30 | 19.95 | 20.90 | 19.60 | 20.44 | +2.46% | 4.62 | 3.99% |
| 2025-09-29 | 20.12 | 20.30 | 19.71 | 19.95 | -1.82% | 4.84 | 4.23% |
| 2025-09-26 | 18.57 | 21.40 | 18.57 | 20.32 | +9.90% | 9.13 | 13.61% |
| 2025-09-25 | 18.80 | 18.92 | 18.20 | 18.49 | -1.23% | 2.38 | 3.88% |
| 2025-09-24 | 18.51 | 18.89 | 17.91 | 18.72 | +1.19% | 3.54 | 5.81% |
| 2025-09-23 | 19.87 | 19.90 | 18.15 | 18.50 | -7.18% | 5.26 | 9.84% |
| 2025-09-22 | 19.46 | 20.35 | 19.19 | 19.93 | +3.53% | 4.00 | 7.07% |
| 2025-09-19 | 19.57 | 19.90 | 19.18 | 19.25 | -1.38% | 3.06 | 5.54% |
| 2025-09-18 | 19.63 | 20.30 | 19.22 | 19.52 | -1.46% | 4.34 | 7.73% |
| 2025-09-17 | 20.53 | 20.75 | 19.55 | 19.81 | -2.65% | 4.86 | 8.52% |