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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.60 | 20.63 | 19.85 | 20.35 | -1.21% | 4.90 | 8.52% |
| 2025-09-15 | 20.90 | 21.42 | 20.49 | 20.60 | -4.14% | 6.31 | 10.62% |
| 2025-09-12 | 21.41 | 21.99 | 20.54 | 21.49 | +3.42% | 7.18 | 11.75% |
| 2025-09-11 | 20.70 | 21.30 | 20.10 | 20.78 | -1.70% | 7.89 | 13.38% |
| 2025-09-10 | 19.60 | 21.83 | 19.31 | 21.14 | +6.88% | 7.62 | 13.05% |
| 2025-09-09 | 19.00 | 20.36 | 18.92 | 19.78 | +2.54% | 5.43 | 9.63% |
| 2025-09-08 | 18.81 | 19.45 | 18.61 | 19.29 | +2.01% | 5.11 | 9.38% |
| 2025-09-05 | 17.60 | 19.19 | 17.60 | 18.91 | +8.06% | 6.41 | 12.20% |
| 2025-09-04 | 17.71 | 18.42 | 16.81 | 17.50 | -1.69% | 6.03 | 11.87% |
| 2025-09-03 | 17.68 | 18.33 | 17.13 | 17.80 | +1.71% | 4.22 | 8.32% |
| 2025-09-02 | 18.00 | 18.01 | 17.33 | 17.50 | -3.15% | 3.45 | 6.87% |
| 2025-09-01 | 16.98 | 18.19 | 16.83 | 18.07 | +6.29% | 5.12 | 10.16% |
| 2025-08-29 | 17.32 | 17.35 | 16.83 | 17.00 | -1.85% | 2.53 | 5.21% |
| 2025-08-28 | 16.43 | 17.35 | 16.43 | 17.32 | +5.61% | 4.44 | 9.19% |
| 2025-08-27 | 16.65 | 17.16 | 16.38 | 16.40 | -2.03% | 3.39 | 7.08% |
| 2025-08-26 | 17.09 | 17.26 | 16.69 | 16.74 | -3.07% | 3.11 | 6.43% |
| 2025-08-25 | 16.10 | 17.69 | 15.93 | 17.27 | +7.20% | 6.29 | 13.01% |
| 2025-08-22 | 16.20 | 16.32 | 15.97 | 16.11 | -0.19% | 2.33 | 5.06% |
| 2025-08-21 | 15.94 | 16.67 | 15.91 | 16.14 | +1.25% | 3.31 | 7.14% |
| 2025-08-20 | 16.03 | 16.15 | 15.71 | 15.94 | -1.36% | 2.22 | 4.92% |