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
2025-08-01	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%
2025-06-06	13.60	13.29	-0.26	-1.92%	13.28	13.63	42423	5672	1.49%
2025-06-05	13.79	13.55	-0.33	-2.38%	13.42	13.87	65240	8859	2.29%
2025-06-04	13.35	13.88	0.57	4.28%	13.24	14.08	87548	11982	3.07%
2025-06-03	13.32	13.31	-0.08	-0.60%	13.26	13.54	42881	5730	1.51%
2025-05-30	13.28	13.39	0.09	0.68%	13.16	13.70	59981	8077	2.11%
2025-05-29	13.45	13.45	-0.03	-0.22%	13.43	13.55	33067	4456	1.16%
2025-05-28	13.49	13.48	-0.01	-0.07%	13.39	13.65	32414	4369	1.14%
2025-05-27	13.64	13.49	-0.14	-1.03%	13.43	13.64	30762	4158	1.08%
2025-05-26	13.51	13.63	0.11	0.81%	13.45	13.68	26756	3634	0.94%
2025-05-23	13.77	13.52	-0.29	-2.10%	13.52	13.90	38233	5235	1.34%
2025-05-22	13.76	13.81	0.01	0.07%	13.64	13.84	36626	5039	1.29%
2025-05-21	13.95	13.80	-0.27	-1.92%	13.70	14.09	53996	7468	1.90%
2025-05-20	13.96	14.07	0.08	0.57%	13.80	14.09	49328	6886	1.73%
2025-05-19	14.31	13.99	-0.34	-2.37%	13.60	14.31	114763	15912	4.03%
2025-05-16	13.19	14.33	1.12	8.48%	13.19	14.42	145046	20312	5.09%
2025-05-15	13.41	13.21	-0.19	-1.42%	13.19	13.41	30144	3997	1.06%
2025-05-14	13.34	13.40	0.04	0.30%	13.27	13.85	77351	10502	2.72%
2025-05-13	13.50	13.36	-0.07	-0.52%	13.33	13.51	32474	4355	1.14%
2025-05-12	13.37	13.43	0.17	1.28%	13.29	13.53	44678	5993	1.57%
2025-05-09	13.32	13.26	-0.06	-0.45%	13.20	13.61	46624	6239	1.64%
2025-05-08	13.33	13.32	-0.13	-0.97%	13.27	13.52	39581	5302	1.39%
2025-05-07	13.66	13.45	-0.08	-0.59%	13.31	13.96	72519	9865	2.55%
2025-05-06	13.10	13.53	0.45	3.44%	13.02	13.59	88364	11763	3.10%
2025-04-30	13.27	13.08	-0.14	-1.06%	12.99	13.30	50350	6611	1.77%
2025-04-29	12.89	13.22	0.53	4.18%	12.76	13.25	98973	12977	3.47%
2025-04-28	12.50	12.69	0.13	1.04%	12.29	13.13	94501	12062	3.32%
2025-04-25	12.61	12.56	-0.03	-0.24%	12.41	12.69	29510	3688	1.04%
2025-04-24	12.91	12.59	-0.36	-2.78%	12.50	13.00	57312	7260	2.01%