万凯新材 (301216) - 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
2026-06-18	24.60	24.33	-0.48	-1.93%	23.99	25.14	136655	33471	2.49%
2026-06-17	24.90	24.81	-0.28	-1.12%	24.52	25.25	111825	27729	2.04%
2026-06-16	25.08	25.09	0.38	1.54%	24.45	25.52	143776	35731	2.62%
2026-06-15	24.40	24.71	0.20	0.82%	23.55	24.78	169225	40781	3.09%
2026-06-12	24.71	24.51	-0.10	-0.41%	23.88	25.04	116759	28417	2.13%
2026-06-11	23.99	24.61	0.46	1.90%	23.99	24.84	67259	16456	1.23%
2026-06-10	24.37	24.15	-0.51	-2.07%	23.73	25.14	83836	20312	1.53%
2026-06-09	24.67	24.66	0.30	1.23%	23.95	24.79	69992	17008	1.28%
2026-06-08	24.39	24.36	-0.38	-1.54%	23.85	24.95	88856	21736	1.62%
2026-06-05	24.40	24.74	0.32	1.31%	23.60	24.83	94799	23080	1.73%
2026-06-04	25.24	24.42	-1.18	-4.61%	24.28	25.59	99536	24690	1.82%
2026-06-03	25.19	25.60	0.50	1.99%	25.00	25.72	81683	20741	1.49%
2026-06-02	24.94	25.10	0.03	0.12%	24.50	25.62	89642	22453	1.63%
2026-06-01	25.26	25.07	0.21	0.84%	24.91	25.60	84715	21342	1.54%
2026-05-29	25.28	24.86	-0.53	-2.09%	24.71	25.61	86102	21530	1.57%
2026-05-28	25.87	25.39	-0.50	-1.93%	24.96	26.10	84565	21459	1.54%
2026-05-27	27.18	25.89	-1.19	-4.39%	25.65	27.72	94118	24759	1.72%
2026-05-26	25.89	27.08	1.25	4.84%	25.33	27.36	140841	37124	2.57%
2026-05-25	27.01	25.83	-1.27	-4.69%	25.67	27.01	141774	36999	2.59%
2026-05-22	27.16	27.10	-0.08	-0.29%	26.93	27.63	79525	21655	1.45%
2026-05-21	28.69	27.18	-1.62	-5.63%	27.07	28.98	128317	35985	2.34%
2026-05-20	29.69	28.80	-1.08	-3.61%	28.20	29.70	121241	34959	2.21%
2026-05-19	29.39	29.88	0.49	1.67%	28.66	30.43	136328	40167	2.49%
2026-05-18	28.90	29.39	0.56	1.94%	28.70	30.26	125182	36946	2.28%
2026-05-15	28.50	28.83	0.58	2.05%	28.00	29.32	112572	32274	2.05%
2026-05-14	28.47	28.25	-0.06	-0.21%	27.49	29.18	202913	57588	3.70%
2026-05-13	29.77	28.31	-1.33	-4.49%	28.27	30.08	171172	49411	3.12%
2026-05-12	29.64	29.64	0.01	0.03%	29.15	30.20	125715	37458	2.29%
2026-05-11	30.17	29.63	-0.74	-2.44%	29.13	30.75	162487	48286	2.96%
2026-05-08	30.45	30.37	-0.08	-0.26%	29.38	30.78	148235	44558	2.70%
2026-05-07	30.76	30.45	-0.53	-1.71%	30.16	31.44	163497	50285	2.98%
2026-05-06	30.25	30.98	0.99	3.30%	29.30	31.28	252750	76179	4.61%
2026-04-30	30.52	29.99	-0.54	-1.77%	29.03	30.90	152839	45528	2.79%
2026-04-29	28.70	30.53	1.46	5.02%	28.65	31.20	166888	50439	3.04%
2026-04-28	30.05	29.07	-1.28	-4.22%	26.78	30.05	234642	67275	4.28%
2026-04-27	30.17	30.35	0.39	1.30%	30.00	31.38	136388	41770	2.49%
2026-04-24	30.15	29.96	-0.39	-1.29%	29.71	30.70	73885	22190	1.35%
2026-04-23	29.84	30.35	0.32	1.07%	29.62	31.18	136534	41708	2.49%
2026-04-22	29.02	30.03	0.91	3.13%	28.92	30.67	131871	39664	2.40%
2026-04-21	29.29	29.12	-0.15	-0.51%	28.30	29.48	102233	29653	1.86%
2026-04-20	29.76	29.27	-0.21	-0.71%	28.83	30.68	178880	53137	3.26%
2026-04-17	29.80	29.48	-0.32	-1.07%	29.30	30.50	119271	35484	2.18%
2026-04-16	29.08	29.80	0.43	1.46%	28.81	30.02	153551	45132	2.80%
2026-04-15	28.09	29.37	0.92	3.23%	27.85	29.44	159556	46148	2.91%
2026-04-14	28.56	28.45	-0.60	-2.07%	27.66	29.20	165777	47020	3.02%
2026-04-13	27.04	29.05	2.00	7.39%	27.02	29.96	246092	71705	4.49%
2026-04-10	27.44	27.05	-0.62	-2.24%	26.50	27.63	173594	46852	3.17%
2026-04-09	28.23	27.67	-0.61	-2.16%	27.58	29.32	198778	56469	3.63%
2026-04-08	26.98	28.28	0.15	0.53%	26.60	28.55	196353	54710	3.58%
2026-04-07	27.48	28.13	0.00	0.00%	26.90	28.38	188878	52267	3.44%
2026-04-03	26.75	28.13	1.38	5.16%	26.50	28.99	261307	73879	4.77%
2026-04-02	26.42	26.75	0.07	0.26%	26.09	27.19	128706	34337	2.35%
2026-04-01	26.55	26.68	0.15	0.57%	26.01	27.00	145470	38540	2.65%
2026-03-31	26.30	26.53	-0.47	-1.74%	25.66	27.35	174716	46621	3.19%
2026-03-30	25.99	27.00	2.56	10.47%	23.68	27.67	315493	82174	5.75%
2026-03-27	23.79	24.44	0.37	1.54%	23.60	24.69	90058	21771	1.64%
2026-03-26	24.58	24.07	-0.55	-2.23%	23.92	25.28	103205	25318	1.88%
2026-03-25	25.45	24.62	-0.83	-3.26%	24.16	25.70	171649	42568	3.13%
2026-03-24	25.74	25.45	0.11	0.43%	24.51	25.74	130973	32905	2.39%
2026-03-23	25.29	25.34	-0.26	-1.02%	24.48	26.04	223965	56398	4.08%
2026-03-20	26.51	25.60	-1.22	-4.55%	25.25	27.18	272766	71269	4.97%
2026-03-19	26.55	26.82	0.59	2.25%	26.13	27.77	273868	73561	4.99%
2026-03-18	25.90	26.23	-0.10	-0.38%	25.02	26.50	250873	64299	4.58%
2026-03-17	26.72	26.33	0.04	0.15%	26.02	27.44	237444	63164	4.33%
2026-03-16	25.80	26.29	1.05	4.16%	25.30	27.01	279032	72683	5.09%