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
2025-09-16	20.60	20.35	-0.25	-1.21%	19.85	20.63	242684	49047	8.52%
2025-09-15	20.90	20.60	-0.89	-4.14%	20.49	21.42	302397	63083	10.62%
2025-09-12	21.41	21.49	0.71	3.42%	20.54	21.99	334712	71838	11.75%
2025-09-11	20.70	20.78	-0.36	-1.70%	20.10	21.30	381154	78924	13.38%
2025-09-10	19.60	21.14	1.36	6.88%	19.31	21.83	371766	76154	13.05%
2025-09-09	19.00	19.78	0.49	2.54%	18.92	20.36	274403	54271	9.63%
2025-09-08	18.81	19.29	0.38	2.01%	18.61	19.45	267309	51100	9.38%
2025-09-05	17.60	18.91	1.41	8.06%	17.60	19.19	347434	64114	12.20%
2025-09-04	17.71	17.50	-0.30	-1.69%	16.81	18.42	337979	60265	11.87%
2025-09-03	17.68	17.80	0.30	1.71%	17.13	18.33	236870	42153	8.32%
2025-09-02	18.00	17.50	-0.57	-3.15%	17.33	18.01	195602	34453	6.87%
2025-09-01	16.98	18.07	1.07	6.29%	16.83	18.19	289428	51152	10.16%
2025-08-29	17.32	17.00	-0.32	-1.85%	16.83	17.35	148505	25283	5.21%
2025-08-28	16.43	17.32	0.92	5.61%	16.43	17.35	261866	44422	9.19%
2025-08-27	16.65	16.40	-0.34	-2.03%	16.38	17.16	201518	33908	7.08%
2025-08-26	17.09	16.74	-0.53	-3.07%	16.69	17.26	183282	31134	6.43%
2025-08-25	16.10	17.27	1.16	7.20%	15.93	17.69	370570	62900	13.01%
2025-08-22	16.20	16.11	-0.03	-0.19%	15.97	16.32	144198	23273	5.06%
2025-08-21	15.94	16.14	0.20	1.25%	15.91	16.67	203450	33140	7.14%
2025-08-20	16.03	15.94	-0.22	-1.36%	15.71	16.15	140114	22218	4.92%
2025-08-19	16.24	16.16	0.22	1.38%	15.88	16.59	203047	32891	7.13%
2025-08-18	16.52	15.94	-0.59	-3.57%	15.90	16.59	277638	44718	9.75%
2025-08-15	15.55	16.53	0.96	6.17%	15.55	16.85	259952	42517	9.13%
2025-08-14	15.89	15.57	-0.26	-1.64%	15.52	15.94	145938	22914	5.12%
2025-08-13	15.94	15.83	-0.08	-0.50%	15.69	16.28	184742	29388	6.49%
2025-08-12	16.29	15.91	-0.47	-2.87%	15.90	16.40	203762	32763	7.15%
2025-08-11	15.73	16.38	0.85	5.47%	15.70	16.78	348968	57216	12.25%
2025-08-08	15.53	15.53	0.08	0.52%	15.04	16.10	268386	41518	9.42%
2025-08-07	15.51	15.45	0.39	2.59%	15.03	15.75	345249	53088	12.12%
2025-08-06	14.38	15.06	0.68	4.73%	14.26	15.29	337507	49590	11.85%
2025-08-05	14.63	14.38	-0.21	-1.44%	14.32	14.75	156322	22572	5.49%
2025-08-04	14.58	14.59	-0.06	-0.41%	14.38	14.65	140962	20445	4.95%
2025-08-01	14.90	14.65	-0.12	-0.81%	14.62	15.07	211433	31275	7.42%
2025-07-31	15.60	14.77	-0.78	-5.02%	14.70	15.80	411787	62603	14.46%
2025-07-30	15.81	15.55	0.44	2.91%	15.30	17.33	588131	95592	20.65%
2025-07-29	14.01	15.11	0.96	6.78%	13.63	15.45	299599	43246	10.52%
2025-07-28	13.93	14.15	0.22	1.58%	13.87	14.64	168942	24141	5.93%
2025-07-25	13.66	13.93	0.31	2.28%	13.62	14.14	131515	18274	4.62%
2025-07-24	13.55	13.62	0.03	0.22%	13.50	13.77	62380	8484	2.19%
2025-07-23	13.44	13.59	0.04	0.30%	13.44	13.70	76118	10349	2.67%
2025-07-22	13.70	13.55	0.22	1.65%	13.30	13.72	96314	12998	3.38%
2025-07-21	13.05	13.33	0.27	2.07%	13.05	13.41	74508	9903	2.62%
2025-07-18	13.13	13.06	-0.10	-0.76%	12.97	13.22	64258	8390	2.26%
2025-07-17	12.52	13.16	0.66	5.28%	12.50	13.28	143159	18576	5.03%
2025-07-16	12.31	12.50	0.21	1.71%	12.27	12.57	38347	4782	1.35%
2025-07-15	12.65	12.29	-0.31	-2.46%	12.27	12.72	57151	7074	2.01%
2025-07-14	12.41	12.60	0.22	1.78%	12.41	12.75	65416	8237	2.30%
2025-07-11	12.32	12.38	0.06	0.49%	12.25	12.48	34533	4269	1.21%
2025-07-10	12.25	12.32	0.04	0.33%	12.23	12.44	30186	3723	1.06%
2025-07-09	12.37	12.28	-0.17	-1.37%	12.24	12.52	35572	4396	1.25%
2025-07-08	12.10	12.45	0.28	2.30%	12.10	12.60	61236	7566	2.15%
2025-07-07	12.12	12.17	-0.05	-0.41%	12.02	12.31	59161	7218	2.08%
2025-07-04	12.74	12.22	-0.31	-2.47%	12.21	13.52	142650	17914	5.01%
2025-07-03	12.45	12.53	0.07	0.56%	12.37	12.68	43052	5383	1.51%
2025-07-02	12.44	12.46	0.02	0.16%	12.27	12.52	37288	4613	1.31%
2025-07-01	12.47	12.44	-0.03	-0.24%	12.29	12.48	33836	4189	1.19%
2025-06-30	12.51	12.47	-0.05	-0.40%	12.40	12.59	46760	5822	1.64%
2025-06-27	12.38	12.52	0.14	1.13%	12.38	12.73	42316	5323	1.49%
2025-06-26	12.64	12.38	-0.21	-1.67%	12.33	12.66	75532	9406	2.65%
2025-06-25	13.07	12.59	-0.40	-3.08%	12.53	13.11	78127	9917	2.74%
2025-06-24	12.66	12.99	0.43	3.42%	12.57	13.04	49693	6402	1.74%
2025-06-23	12.45	12.56	0.01	0.08%	12.42	12.63	32414	4055	1.14%
2025-06-20	12.51	12.55	0.04	0.32%	12.44	12.70	36078	4547	1.27%
2025-06-19	12.47	12.51	0.11	0.89%	12.38	12.74	53792	6756	1.89%
2025-06-18	12.64	12.40	-0.26	-2.05%	12.26	12.72	67314	8363	2.36%
2025-06-17	12.63	12.66	0.22	1.77%	12.51	13.40	128608	16557	4.52%
2025-06-16	12.76	12.44	-0.34	-2.66%	12.40	12.88	71359	8971	2.51%
2025-06-13	13.21	12.78	-0.44	-3.33%	12.76	13.21	92991	12008	3.26%
2025-06-12	13.36	13.22	-0.18	-1.34%	13.10	13.48	80940	10715	2.84%
2025-06-11	13.39	13.40	-0.03	-0.22%	13.35	13.65	42548	5739	1.49%
2025-06-10	13.71	13.43	-0.25	-1.83%	13.33	13.83	41616	5639	1.46%
2025-06-09	13.30	13.68	0.39	2.93%	13.30	13.72	45516	6160	1.60%