沃尔核材(002130)股票行情
沃尔核材(002130)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 23.10 | 22.65 | -0.74 | -3.16% | 22.50 | 23.10 | 763101 | 173624.11 | 6.11% |
| 2025-07-31 | 23.18 | 23.39 | 0.10 | 0.43% | 23.18 | 24.13 | 862823 | 204624.62 | 6.91% |
| 2025-07-30 | 23.73 | 23.29 | -0.59 | -2.47% | 23.22 | 23.78 | 637739 | 149273.84 | 5.11% |
| 2025-07-29 | 23.40 | 23.88 | 0.45 | 1.92% | 23.22 | 23.97 | 836604 | 198467.08 | 6.70% |
| 2025-07-28 | 23.21 | 23.43 | 0.23 | 0.99% | 23.02 | 23.44 | 646254 | 150391.14 | 5.17% |
| 2025-07-25 | 23.49 | 23.20 | -0.22 | -0.94% | 23.15 | 23.50 | 514913 | 119603.20 | 4.12% |
| 2025-07-24 | 23.70 | 23.42 | -0.20 | -0.85% | 23.13 | 23.88 | 904917 | 210971.58 | 7.24% |
| 2025-07-23 | 24.25 | 23.62 | -1.00 | -4.06% | 23.61 | 24.30 | 1052820 | 250613.94 | 8.43% |
| 2025-07-22 | 24.50 | 24.62 | -0.13 | -0.53% | 24.40 | 25.35 | 1118469 | 277105.69 | 8.95% |
| 2025-07-21 | 24.25 | 24.75 | 0.50 | 2.06% | 23.71 | 24.77 | 1156663 | 279378.72 | 9.26% |
| 2025-07-18 | 24.75 | 24.25 | -0.47 | -1.90% | 24.20 | 24.84 | 822526 | 200683.36 | 6.58% |
| 2025-07-17 | 24.00 | 24.72 | 0.39 | 1.60% | 23.98 | 24.88 | 960865 | 236106.19 | 7.69% |
| 2025-07-16 | 24.94 | 24.33 | -0.37 | -1.50% | 24.28 | 25.00 | 871716 | 214292.95 | 6.98% |
| 2025-07-15 | 24.69 | 24.70 | 0.24 | 0.98% | 24.41 | 25.36 | 1320160 | 328623.88 | 10.57% |
| 2025-07-14 | 24.56 | 24.46 | -0.11 | -0.45% | 24.44 | 24.94 | 763019 | 188023.75 | 6.11% |
| 2025-07-11 | 25.20 | 24.57 | -1.30 | -5.03% | 24.38 | 25.39 | 1379510 | 340372.56 | 11.04% |
| 2025-07-10 | 26.31 | 25.87 | 0.02 | 0.08% | 25.60 | 26.58 | 1089954 | 283626.03 | 8.73% |
| 2025-07-09 | 25.57 | 25.85 | 0.32 | 1.25% | 25.57 | 26.80 | 1556121 | 406528.22 | 12.46% |
| 2025-07-08 | 23.75 | 25.53 | 1.91 | 8.09% | 23.73 | 25.86 | 1971414 | 491793.62 | 15.78% |
| 2025-07-07 | 24.04 | 23.62 | -0.69 | -2.84% | 23.50 | 24.80 | 1535337 | 366913.31 | 12.29% |
| 2025-07-04 | 22.80 | 24.31 | 1.71 | 7.57% | 22.71 | 24.86 | 2665406 | 648903.25 | 21.34% |
| 2025-07-03 | 22.85 | 22.60 | -0.17 | -0.75% | 22.12 | 22.99 | 816879 | 183785.31 | 6.54% |
| 2025-07-02 | 23.10 | 22.77 | -0.60 | -2.57% | 22.70 | 23.26 | 570308 | 130690.43 | 4.57% |
| 2025-07-01 | 23.66 | 23.37 | -0.45 | -1.89% | 23.20 | 23.75 | 629439 | 147088.33 | 5.04% |
| 2025-06-30 | 24.00 | 23.82 | 0.08 | 0.34% | 23.50 | 24.30 | 1032932 | 246595.16 | 8.27% |
| 2025-06-27 | 22.91 | 23.74 | 0.66 | 2.86% | 22.60 | 24.00 | 1368073 | 321755.81 | 10.95% |
| 2025-06-26 | 23.12 | 23.08 | 0.33 | 1.45% | 22.55 | 23.34 | 1040937 | 238917.98 | 8.33% |
| 2025-06-25 | 22.63 | 22.75 | 0.33 | 1.47% | 22.42 | 23.25 | 809200 | 184437.34 | 6.48% |
| 2025-06-24 | 22.79 | 22.42 | -0.17 | -0.75% | 22.30 | 23.00 | 678579 | 152812.73 | 5.43% |
| 2025-06-23 | 22.51 | 22.59 | -0.13 | -0.57% | 22.30 | 23.20 | 717126 | 162490.66 | 5.74% |
| 2025-06-20 | 23.62 | 22.86 | -0.95 | -3.99% | 22.81 | 23.74 | 804040 | 185118.34 | 6.44% |
| 2025-06-19 | 24.00 | 23.81 | 0.15 | 0.63% | 23.51 | 24.46 | 1201398 | 286999.16 | 9.62% |
| 2025-06-18 | 23.00 | 23.66 | 0.51 | 2.20% | 22.32 | 23.75 | 1256859 | 291210.84 | 10.06% |
| 2025-06-17 | 23.74 | 23.15 | -0.38 | -1.61% | 22.85 | 23.79 | 901172 | 209091.36 | 7.21% |
| 2025-06-16 | 22.63 | 23.53 | 0.92 | 4.07% | 22.62 | 23.84 | 1403661 | 329485.19 | 11.24% |
| 2025-06-13 | 22.40 | 22.61 | -0.20 | -0.88% | 22.26 | 22.98 | 1329776 | 299779.06 | 10.65% |
| 2025-06-12 | 21.26 | 22.81 | 1.36 | 6.34% | 21.26 | 23.36 | 1876768 | 421960.78 | 15.02% |
| 2025-06-11 | 21.80 | 21.45 | -0.35 | -1.61% | 21.38 | 22.00 | 758053 | 164050.56 | 6.07% |
| 2025-06-10 | 22.09 | 21.80 | -0.28 | -1.27% | 21.42 | 22.19 | 945427 | 205877.97 | 7.57% |
| 2025-06-09 | 21.70 | 22.08 | 0.78 | 3.66% | 21.70 | 22.62 | 1421506 | 315649.22 | 11.38% |
| 2025-06-06 | 20.90 | 21.30 | 0.11 | 0.52% | 20.90 | 21.99 | 1254132 | 268987.66 | 10.04% |
| 2025-06-05 | 20.11 | 21.19 | 1.09 | 5.42% | 19.85 | 22.00 | 1712264 | 359040.62 | 13.71% |
| 2025-06-04 | 19.56 | 20.10 | 0.67 | 3.45% | 19.56 | 20.30 | 799359 | 160938.75 | 6.40% |
| 2025-06-03 | 19.30 | 19.43 | -0.07 | -0.36% | 19.10 | 19.63 | 277618 | 54026.24 | 2.22% |
| 2025-05-30 | 19.88 | 19.50 | -0.74 | -3.66% | 19.42 | 19.88 | 515744 | 100880.39 | 4.13% |
| 2025-05-29 | 19.91 | 20.24 | 0.62 | 3.16% | 19.87 | 20.45 | 848636 | 171486.86 | 6.79% |
| 2025-05-28 | 19.42 | 19.62 | 0.26 | 1.34% | 19.42 | 19.88 | 545641 | 107532.87 | 4.37% |
| 2025-05-27 | 19.78 | 19.36 | -0.43 | -2.17% | 19.20 | 19.78 | 375406 | 72753.93 | 3.01% |
| 2025-05-26 | 19.12 | 19.79 | 0.66 | 3.45% | 19.10 | 19.92 | 557039 | 109011.19 | 4.46% |
| 2025-05-23 | 19.40 | 19.13 | -0.36 | -1.85% | 19.10 | 19.80 | 410094 | 79904.16 | 3.28% |
| 2025-05-22 | 19.82 | 19.49 | -0.46 | -2.31% | 19.42 | 19.90 | 391680 | 76878.02 | 3.14% |
| 2025-05-21 | 19.85 | 19.95 | 0.06 | 0.30% | 19.53 | 20.15 | 542554 | 107479.04 | 4.34% |
| 2025-05-20 | 19.92 | 19.89 | -0.15 | -0.75% | 19.73 | 20.04 | 372410 | 74079.15 | 2.98% |
| 2025-05-19 | 19.95 | 20.04 | -0.03 | -0.15% | 19.56 | 20.28 | 512710 | 101717.34 | 4.10% |
| 2025-05-16 | 19.80 | 20.07 | 0.04 | 0.20% | 19.75 | 20.50 | 518323 | 104504.09 | 4.15% |
| 2025-05-15 | 20.80 | 20.03 | -1.11 | -5.25% | 20.00 | 20.84 | 879672 | 178277.97 | 7.04% |
| 2025-05-14 | 21.31 | 21.14 | 0.17 | 0.81% | 21.01 | 21.60 | 1052082 | 223608.78 | 8.42% |
| 2025-05-13 | 21.32 | 20.97 | -0.33 | -1.55% | 20.73 | 21.35 | 1047052 | 219889.36 | 8.38% |
| 2025-05-12 | 20.59 | 21.30 | 1.10 | 5.45% | 20.10 | 21.50 | 1618870 | 336826.78 | 12.96% |
| 2025-05-09 | 20.99 | 20.20 | -1.01 | -4.76% | 20.17 | 20.99 | 1299158 | 265353.41 | 10.40% |
| 2025-05-08 | 19.32 | 21.21 | 1.93 | 10.01% | 19.29 | 21.21 | 1185212 | 243050.11 | 9.49% |
| 2025-05-07 | 19.60 | 19.28 | 0.02 | 0.10% | 19.03 | 19.84 | 662690 | 128358.14 | 5.31% |
| 2025-05-06 | 18.64 | 19.26 | 0.93 | 5.07% | 18.58 | 19.32 | 754636 | 144076.62 | 6.04% |
| 2025-04-30 | 17.92 | 18.33 | 0.35 | 1.95% | 17.92 | 18.44 | 554095 | 101420.40 | 4.44% |
| 2025-04-29 | 18.08 | 17.98 | -0.04 | -0.22% | 17.84 | 18.48 | 479217 | 86657.34 | 3.84% |
| 2025-04-28 | 18.40 | 18.02 | 0.04 | 0.22% | 18.02 | 18.87 | 603179 | 110444.05 | 4.83% |
| 2025-04-25 | 17.88 | 17.98 | 0.17 | 0.95% | 17.86 | 18.24 | 468038 | 84604.80 | 3.75% |
| 2025-04-24 | 18.07 | 17.81 | -0.57 | -3.10% | 17.81 | 18.36 | 594374 | 106921.66 | 4.76% |
| 2025-04-23 | 18.25 | 18.38 | 0.50 | 2.80% | 17.99 | 18.61 | 627390 | 114936.90 | 5.02% |
| 2025-04-22 | 18.01 | 17.88 | -0.22 | -1.22% | 17.82 | 18.14 | 306843 | 55057.52 | 2.46% |
| 2025-04-21 | 17.62 | 18.10 | 0.48 | 2.72% | 17.48 | 18.11 | 371746 | 66506.25 | 2.98% |
| 2025-04-18 | 17.50 | 17.62 | 0.24 | 1.38% | 17.39 | 17.71 | 328941 | 57774.00 | 2.63% |
| 2025-04-17 | 17.25 | 17.38 | 0.00 | 0.00% | 17.25 | 17.66 | 284742 | 49858.97 | 2.28% |
| 2025-04-16 | 17.70 | 17.38 | -0.45 | -2.52% | 17.08 | 17.80 | 362612 | 63169.61 | 2.90% |
| 2025-04-15 | 18.00 | 17.83 | -0.30 | -1.65% | 17.73 | 18.16 | 340594 | 60938.46 | 2.73% |
| 2025-04-14 | 18.45 | 18.13 | 0.33 | 1.85% | 18.00 | 18.70 | 609394 | 111434.05 | 4.88% |
| 2025-04-11 | 17.16 | 17.80 | 0.24 | 1.37% | 17.00 | 17.99 | 642174 | 113437.08 | 5.14% |
| 2025-04-10 | 17.59 | 17.56 | 0.93 | 5.59% | 17.46 | 18.00 | 850376 | 150505.12 | 6.81% |
| 2025-04-09 | 15.80 | 16.63 | 0.45 | 2.78% | 14.80 | 16.80 | 1028381 | 164726.64 | 8.23% |
| 2025-04-08 | 16.82 | 16.18 | -1.65 | -9.25% | 16.05 | 17.40 | 1035055 | 169720.61 | 8.29% |
深证大盘股票行情在线 K线走势图
