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
2026-08-20	16.60	16.57	0.12	0.73%	16.42	16.80	92933	15407	1.71%
2026-08-19	17.09	16.45	-0.98	-5.62%	16.33	17.46	138840	23249	2.55%
2026-08-18	17.64	17.43	-0.13	-0.74%	17.31	17.66	96671	16871	1.78%
2026-08-17	16.86	17.56	0.78	4.65%	16.86	17.60	129881	22491	2.38%
2026-08-14	16.68	16.78	0.13	0.78%	16.55	16.86	65451	10936	1.20%
2026-08-13	16.89	16.65	-0.30	-1.77%	16.65	17.20	103937	17575	1.91%
2026-08-12	16.57	16.95	0.26	1.56%	16.57	17.01	99312	16776	1.82%
2026-08-11	17.15	16.69	-0.51	-2.97%	16.65	17.19	151465	25550	2.78%
2026-08-10	17.50	17.20	-0.25	-1.43%	17.00	17.54	141560	24376	2.60%
2026-08-07	16.74	17.45	0.72	4.30%	16.51	17.47	166707	28563	3.06%
2026-08-06	16.74	16.73	0.00	0.00%	16.46	16.92	111208	18546	2.04%
2026-08-05	16.28	16.73	0.33	2.01%	16.18	16.86	119156	19843	2.19%
2026-08-04	16.04	16.40	0.37	2.31%	15.96	16.55	102194	16687	1.88%
2026-08-03	15.81	16.03	0.26	1.65%	15.71	16.38	119747	19272	2.20%
2026-07-31	15.77	15.77	0.31	2.01%	15.77	16.29	161009	25731	2.96%
2026-07-30	16.01	15.46	-0.55	-3.44%	15.35	16.08	128174	20031	2.35%
2026-07-29	15.70	16.01	0.27	1.72%	15.38	16.12	127153	20112	2.33%
2026-07-28	15.90	15.74	-0.32	-1.99%	15.63	16.15	88757	14023	1.63%
2026-07-27	15.07	16.06	0.99	6.57%	15.05	16.10	168493	26462	3.09%
2026-07-24	15.85	15.07	-0.83	-5.22%	15.06	15.86	109760	16829	2.02%
2026-07-23	15.51	15.90	0.43	2.78%	15.48	16.12	155349	24696	2.85%
2026-07-22	15.60	15.47	-0.35	-2.21%	15.30	15.97	129584	20245	2.38%
2026-07-21	16.02	15.82	-0.19	-1.19%	14.83	16.06	199858	31016	3.67%
2026-07-20	16.70	16.01	-0.64	-3.84%	15.63	16.99	169471	27657	3.11%
2026-07-17	17.70	16.65	-1.05	-5.93%	16.50	18.04	131361	22507	2.41%
2026-07-16	18.16	17.70	-0.60	-3.28%	17.64	18.16	105243	18775	1.93%
2026-07-15	18.64	18.30	-0.55	-2.92%	18.08	18.80	128304	23515	2.36%
2026-07-14	18.15	18.85	0.71	3.91%	18.00	18.98	152579	28080	2.80%
2026-07-13	18.42	18.14	-0.25	-1.36%	17.99	18.82	191301	35178	3.51%
2026-07-10	19.42	18.39	-1.12	-5.74%	18.33	19.71	239847	45425	4.40%
2026-07-09	20.00	19.66	-0.35	-1.75%	19.01	20.25	207792	40703	3.82%
2026-07-08	21.23	20.01	-1.03	-4.90%	19.96	21.45	109806	22455	2.02%
2026-07-07	21.21	21.04	-0.53	-2.46%	20.98	21.92	113654	24304	2.09%
2026-07-06	23.08	21.57	-1.56	-6.74%	21.50	23.26	153098	34031	2.81%
2026-07-03	23.24	23.13	0.35	1.54%	22.63	23.53	118883	27460	2.18%
2026-07-02	22.43	22.78	0.25	1.11%	21.90	23.54	148167	33794	2.72%
2026-07-01	23.19	22.53	-0.46	-2.00%	22.31	23.28	139414	31630	2.56%
2026-06-30	22.99	22.99	-0.16	-0.69%	22.22	23.20	177363	40124	3.23%
2026-06-29	23.00	23.15	0.04	0.17%	22.58	23.64	106618	24545	1.94%
2026-06-26	23.86	23.11	-1.05	-4.35%	23.11	24.38	105889	24968	1.93%
2026-06-25	25.08	24.16	-1.08	-4.28%	23.93	25.38	123819	30194	2.26%
2026-06-24	24.40	25.24	1.00	4.13%	23.18	25.60	181030	44638	3.30%
2026-06-23	24.82	24.24	-0.51	-2.06%	24.15	25.97	149829	37521	2.73%
2026-06-22	24.18	24.75	0.42	1.73%	23.75	24.96	141859	34544	2.59%
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%