沃尔核材 (002130) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	16.42	16.28	0.18	1.12%	16.12	16.48	173607	28398	1.52%
2026-08-19	16.86	16.10	-0.95	-5.57%	16.09	16.87	276281	45185	2.41%
2026-08-18	17.31	17.05	-0.23	-1.33%	16.81	17.32	221053	37543	1.93%
2026-08-17	16.93	17.28	0.33	1.95%	16.75	17.32	226582	38843	1.98%
2026-08-14	17.03	16.95	-0.09	-0.53%	16.81	17.15	181877	30808	1.59%
2026-08-13	17.41	17.04	-0.37	-2.13%	17.02	17.45	255158	43965	2.23%
2026-08-12	17.07	17.41	0.34	1.99%	17.03	17.46	270427	46859	2.36%
2026-08-11	17.23	17.07	-0.16	-0.93%	17.03	17.30	193495	33181	1.69%
2026-08-10	17.29	17.23	0.00	0.00%	16.98	17.32	235721	40415	2.06%
2026-08-07	17.28	17.23	0.00	0.00%	17.10	17.62	297903	51446	2.60%
2026-08-06	17.37	17.23	-0.29	-1.66%	17.06	17.61	369648	63937	3.23%
2026-08-05	17.31	17.52	-0.01	-0.06%	17.29	17.58	426120	74210	3.72%
2026-08-04	17.08	17.53	0.40	2.34%	16.96	17.82	559843	97139	4.89%
2026-08-03	16.88	17.13	0.43	2.57%	16.80	17.18	443452	75647	3.87%
2026-07-31	17.19	16.70	-0.39	-2.28%	16.65	17.25	655544	110438	5.73%
2026-07-30	16.20	17.09	0.61	3.70%	16.12	17.35	598508	101831	5.23%
2026-07-29	15.46	16.48	0.94	6.05%	15.43	16.86	620192	101013	5.42%
2026-07-28	15.70	15.54	-0.42	-2.63%	15.48	15.75	245009	38217	2.14%
2026-07-27	15.49	15.96	0.48	3.10%	15.44	15.97	222275	34999	1.94%
2026-07-24	15.87	15.48	-0.62	-3.85%	15.46	16.00	231510	36293	2.02%
2026-07-23	15.62	16.10	0.47	3.01%	15.49	16.17	298954	47420	2.61%
2026-07-22	15.62	15.63	-0.08	-0.51%	15.56	15.96	310233	48772	2.71%
2026-07-21	15.27	15.71	0.39	2.55%	15.13	15.80	359164	55712	3.14%
2026-07-20	15.40	15.32	0.08	0.52%	14.91	15.55	303970	46442	2.66%
2026-07-17	16.00	15.24	-0.74	-4.63%	15.10	16.19	328805	51138	2.87%
2026-07-16	15.89	15.98	-0.05	-0.31%	15.71	16.34	233764	37495	2.04%
2026-07-15	16.34	16.03	-0.39	-2.38%	15.93	16.34	251451	40543	2.20%
2026-07-14	16.30	16.42	0.09	0.55%	15.74	16.47	302847	48663	2.65%
2026-07-13	17.50	16.33	-1.29	-7.32%	16.31	17.58	430872	71976	3.76%
2026-07-10	17.31	17.62	0.47	2.74%	17.03	18.15	572588	101982	5.00%
2026-07-09	17.48	17.31	-0.16	-0.92%	16.58	17.49	399591	68019	3.49%
2026-07-08	17.50	17.47	-0.17	-0.96%	17.46	17.97	265769	46862	2.32%
2026-07-07	18.50	17.64	-0.88	-4.75%	17.61	18.50	378542	67851	3.31%
2026-07-06	18.48	18.52	0.24	1.31%	18.18	19.36	583105	108957	5.09%
2026-07-03	17.81	18.28	0.67	3.80%	17.65	18.65	425203	77502	3.72%
2026-07-02	18.19	17.61	-0.74	-4.03%	17.59	18.19	405530	72398	3.54%
2026-07-01	19.01	18.35	-0.61	-3.22%	18.23	19.16	556048	103172	4.86%
2026-06-30	17.45	18.96	1.42	8.10%	17.26	19.29	694790	128436	6.07%
2026-06-29	17.77	17.54	-0.23	-1.29%	17.30	18.04	323280	57033	2.82%
2026-06-26	19.00	17.77	-1.39	-7.25%	17.72	19.10	484424	87950	4.23%
2026-06-25	19.43	19.16	-0.40	-2.04%	18.96	19.66	342056	65584	2.99%
2026-06-24	19.71	19.56	-0.15	-0.76%	19.38	20.05	301018	59117	2.63%
2026-06-23	20.42	19.71	-0.73	-3.57%	19.65	20.75	382503	77007	3.34%
2026-06-22	20.47	20.44	-0.03	-0.15%	19.91	20.56	385067	77833	3.36%
2026-06-18	20.47	20.47	-0.16	-0.78%	20.33	20.84	303606	62274	2.65%
2026-06-17	20.59	20.63	-0.21	-1.01%	20.22	20.95	404335	82862	3.53%
2026-06-16	20.41	20.84	0.31	1.51%	20.26	21.20	474739	98325	4.15%
2026-06-15	19.49	20.53	1.34	6.98%	19.31	20.56	590141	118689	5.16%
2026-06-12	19.00	19.19	0.53	2.84%	18.70	19.80	461785	88627	4.03%
2026-06-11	18.86	18.66	-0.69	-3.57%	18.60	19.10	336430	63101	2.94%
2026-06-10	20.02	19.35	-0.13	-0.67%	19.15	20.54	442246	87266	3.86%
2026-06-09	19.50	19.48	0.43	2.26%	19.05	19.55	351544	68060	3.07%
2026-06-08	19.78	19.05	-1.51	-7.34%	18.97	19.80	525511	102103	4.59%
2026-06-05	20.86	20.56	-0.40	-1.91%	20.51	21.28	443395	92470	3.87%
2026-06-04	21.00	20.96	-0.68	-3.14%	20.63	21.47	511662	106888	4.47%
2026-06-03	21.94	21.64	0.18	0.84%	21.36	22.45	608576	133841	5.32%
2026-06-02	22.00	21.46	-0.90	-4.03%	21.00	22.01	535713	114845	4.68%
2026-06-01	22.50	22.36	0.37	1.68%	21.83	22.72	552912	123234	4.83%
2026-05-29	22.22	21.99	-0.18	-0.81%	21.71	22.85	518584	115829	4.53%
2026-05-28	21.81	22.17	0.17	0.77%	21.59	22.24	461895	101416	4.04%
2026-05-27	21.34	22.00	0.48	2.23%	21.34	22.85	734529	163506	6.42%
2026-05-26	21.52	21.52	-0.15	-0.69%	21.17	21.75	326147	69867	2.85%
2026-05-25	21.10	21.67	0.68	3.24%	21.10	21.69	373640	80215	3.26%
2026-05-22	20.60	20.99	0.53	2.59%	20.51	21.08	372353	77591	3.25%
2026-05-21	21.58	20.46	-0.98	-4.57%	20.43	21.83	506207	106854	4.42%
2026-05-20	21.73	21.44	-0.45	-2.06%	21.19	21.79	337437	72118	2.95%
2026-05-19	21.73	21.89	0.16	0.74%	21.05	21.90	477042	102440	4.17%
2026-05-18	22.30	21.73	-0.76	-3.38%	21.60	22.38	485638	106026	4.24%
2026-05-15	22.80	22.49	-0.35	-1.53%	22.40	22.99	433135	98069	3.78%
2026-05-14	23.87	22.84	-0.96	-4.03%	22.82	23.97	655980	151677	5.73%
2026-05-13	23.53	23.80	-0.05	-0.21%	23.53	23.90	515104	122143	4.50%
2026-05-12	23.56	23.85	0.35	1.49%	23.19	24.10	780497	185086	6.82%