万凯新材(301216)股票行情 万凯新材股票行情 301216股票行情_爱股网
万凯新材(301216)股票行情
万凯新材(301216)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 |
|---|
| 2025-10-29 | 20.78 | 21.16 | 0.36 | 1.73% | 20.50 | 21.46 | 200584 | 42180.89 | 3.71% | 0.00 |
| 2025-10-28 | 20.67 | 20.80 | -0.07 | -0.34% | 20.53 | 21.09 | 159388 | 33128.60 | 2.94% | 0.00 |
| 2025-10-27 | 20.40 | 20.87 | 0.66 | 3.27% | 20.40 | 21.49 | 255731 | 53760.68 | 4.72% | 1.00 |
| 2025-10-24 | 19.40 | 20.21 | 0.83 | 4.28% | 19.31 | 20.70 | 222980 | 45317.48 | 4.12% | 0.00 |
| 2025-10-23 | 19.49 | 19.38 | -0.13 | -0.67% | 18.75 | 19.59 | 89379 | 17128.53 | 1.65% | 0.00 |
| 2025-10-22 | 19.30 | 19.51 | 0.16 | 0.83% | 19.18 | 19.89 | 95299 | 18568.03 | 1.76% | 0.00 |
| 2025-10-21 | 19.08 | 19.35 | 0.37 | 1.95% | 18.77 | 19.47 | 126631 | 24303.30 | 2.34% | 0.00 |
| 2025-10-20 | 20.38 | 18.98 | -1.18 | -5.85% | 18.71 | 20.75 | 277182 | 54317.04 | 5.12% | 1.00 |
| 2025-10-17 | 20.38 | 20.16 | -0.27 | -1.32% | 19.98 | 21.10 | 163902 | 33558.07 | 3.03% | 0.00 |
| 2025-10-16 | 20.84 | 20.43 | -0.62 | -2.95% | 20.13 | 21.07 | 198380 | 40920.42 | 3.66% | 0.00 |
| 2025-10-15 | 19.60 | 21.05 | 1.63 | 8.39% | 19.12 | 21.12 | 270698 | 55249.28 | 5.00% | 0.00 |
| 2025-10-14 | 20.20 | 19.42 | -0.66 | -3.29% | 19.42 | 20.94 | 172944 | 34783.80 | 3.19% | 0.00 |
| 2025-10-13 | 19.62 | 20.08 | -0.33 | -1.62% | 19.01 | 20.25 | 176089 | 34698.90 | 3.25% | 0.00 |
| 2025-10-10 | 19.61 | 20.41 | 0.68 | 3.45% | 19.61 | 21.36 | 228523 | 47026.55 | 4.22% | 0.00 |
| 2025-10-09 | 20.80 | 19.73 | -0.71 | -3.47% | 19.67 | 20.80 | 210416 | 42083.86 | 3.75% | 0.00 |
| 2025-09-30 | 19.95 | 20.44 | 0.49 | 2.46% | 19.60 | 20.90 | 228664 | 46243.41 | 4.08% | 0.00 |
| 2025-09-29 | 20.12 | 19.95 | -0.37 | -1.82% | 19.71 | 20.30 | 242130 | 48366.84 | 4.32% | 3.00 |
| 2025-09-26 | 18.57 | 20.32 | 1.83 | 9.90% | 18.57 | 21.40 | 450305 | 91279.97 | 15.81% | 0.00 |
| 2025-09-25 | 18.80 | 18.49 | -0.23 | -1.23% | 18.20 | 18.92 | 128559 | 23840.01 | 4.51% | 0.00 |
| 2025-09-24 | 18.51 | 18.72 | 0.22 | 1.19% | 17.91 | 18.89 | 192419 | 35386.49 | 6.76% | 0.00 |
| 2025-09-23 | 19.87 | 18.50 | -1.43 | -7.18% | 18.15 | 19.90 | 280404 | 52613.94 | 9.84% | 2.00 |
| 2025-09-22 | 19.46 | 19.93 | 0.68 | 3.53% | 19.19 | 20.35 | 201394 | 40012.89 | 7.07% | 0.00 |
| 2025-09-19 | 19.57 | 19.25 | -0.27 | -1.38% | 19.18 | 19.90 | 157750 | 30620.49 | 5.54% | 11.00 |
| 2025-09-18 | 19.63 | 19.52 | -0.29 | -1.46% | 19.22 | 20.30 | 220120 | 43385.45 | 7.73% | 0.00 |
| 2025-09-17 | 20.53 | 19.81 | -0.54 | -2.65% | 19.55 | 20.75 | 242531 | 48553.52 | 8.52% | 0.00 |
| 2025-09-16 | 20.60 | 20.35 | -0.25 | -1.21% | 19.85 | 20.63 | 242684 | 49047.43 | 8.52% | 0.00 |
| 2025-09-15 | 20.90 | 20.60 | -0.89 | -4.14% | 20.49 | 21.42 | 302397 | 63083.39 | 10.62% | 0.00 |
| 2025-09-12 | 21.41 | 21.49 | 0.71 | 3.42% | 20.54 | 21.99 | 334712 | 71838.88 | 11.75% | 21.00 |
| 2025-09-11 | 20.70 | 20.78 | -0.36 | -1.70% | 20.10 | 21.30 | 381154 | 78924.34 | 13.38% | 0.00 |
| 2025-09-10 | 19.60 | 21.14 | 1.36 | 6.88% | 19.31 | 21.83 | 371766 | 76154.15 | 13.05% | 0.00 |
| 2025-09-09 | 19.00 | 19.78 | 0.49 | 2.54% | 18.92 | 20.36 | 274403 | 54271.03 | 9.63% | 0.00 |
| 2025-09-08 | 18.81 | 19.29 | 0.38 | 2.01% | 18.61 | 19.45 | 267309 | 51100.61 | 9.38% | 1.00 |
| 2025-09-05 | 17.60 | 18.91 | 1.41 | 8.06% | 17.60 | 19.19 | 347434 | 64114.11 | 12.20% | 0.00 |
| 2025-09-04 | 17.71 | 17.50 | -0.30 | -1.69% | 16.81 | 18.42 | 337979 | 60265.82 | 11.87% | 0.00 |
| 2025-09-03 | 17.68 | 17.80 | 0.30 | 1.71% | 17.13 | 18.33 | 236870 | 42153.74 | 8.32% | 0.00 |
| 2025-09-02 | 18.00 | 17.50 | -0.57 | -3.15% | 17.33 | 18.01 | 195602 | 34453.59 | 6.87% | 0.00 |
| 2025-09-01 | 16.98 | 18.07 | 1.07 | 6.29% | 16.83 | 18.19 | 289428 | 51152.73 | 10.16% | 0.00 |
| 2025-08-29 | 17.32 | 17.00 | -0.32 | -1.85% | 16.83 | 17.35 | 148505 | 25283.70 | 5.21% | 14.00 |
| 2025-08-28 | 16.43 | 17.32 | 0.92 | 5.61% | 16.43 | 17.35 | 261866 | 44422.01 | 9.19% | 3.00 |
| 2025-08-27 | 16.65 | 16.40 | -0.34 | -2.03% | 16.38 | 17.16 | 201518 | 33908.92 | 7.08% | 0.00 |
| 2025-08-26 | 17.09 | 16.74 | -0.53 | -3.07% | 16.69 | 17.26 | 183282 | 31134.97 | 6.43% | 0.00 |
| 2025-08-25 | 16.10 | 17.27 | 1.16 | 7.20% | 15.93 | 17.69 | 370570 | 62900.72 | 13.01% | 0.00 |
| 2025-08-22 | 16.20 | 16.11 | -0.03 | -0.19% | 15.97 | 16.32 | 144198 | 23273.29 | 5.06% | 1.00 |
| 2025-08-21 | 15.94 | 16.14 | 0.20 | 1.25% | 15.91 | 16.67 | 203450 | 33140.43 | 7.14% | 2.00 |
| 2025-08-20 | 16.03 | 15.94 | -0.22 | -1.36% | 15.71 | 16.15 | 140114 | 22218.52 | 4.92% | 0.00 |
| 2025-08-19 | 16.24 | 16.16 | 0.22 | 1.38% | 15.88 | 16.59 | 203047 | 32891.30 | 7.13% | 0.00 |
| 2025-08-18 | 16.52 | 15.94 | -0.59 | -3.57% | 15.90 | 16.59 | 277638 | 44718.65 | 9.75% | 4.00 |
| 2025-08-15 | 15.55 | 16.53 | 0.96 | 6.17% | 15.55 | 16.85 | 259952 | 42517.88 | 9.13% | 0.00 |
| 2025-08-14 | 15.89 | 15.57 | -0.26 | -1.64% | 15.52 | 15.94 | 145938 | 22914.64 | 5.12% | 0.00 |
| 2025-08-13 | 15.94 | 15.83 | -0.08 | -0.50% | 15.69 | 16.28 | 184742 | 29388.09 | 6.49% | 0.00 |
| 2025-08-12 | 16.29 | 15.91 | -0.47 | -2.87% | 15.90 | 16.40 | 203762 | 32763.94 | 7.15% | 0.00 |
| 2025-08-11 | 15.73 | 16.38 | 0.85 | 5.47% | 15.70 | 16.78 | 348968 | 57216.15 | 12.25% | 5.00 |
| 2025-08-08 | 15.53 | 15.53 | 0.08 | 0.52% | 15.04 | 16.10 | 268386 | 41518.64 | 9.42% | 50.00 |
| 2025-08-07 | 15.51 | 15.45 | 0.39 | 2.59% | 15.03 | 15.75 | 345249 | 53088.59 | 12.12% | 0.00 |
| 2025-08-06 | 14.38 | 15.06 | 0.68 | 4.73% | 14.26 | 15.29 | 337507 | 49590.29 | 11.85% | 43.00 |
| 2025-08-05 | 14.63 | 14.38 | -0.21 | -1.44% | 14.32 | 14.75 | 156322 | 22572.03 | 5.49% | 0.00 |
| 2025-08-04 | 14.58 | 14.59 | -0.06 | -0.41% | 14.38 | 14.65 | 140962 | 20445.40 | 4.95% | 0.00 |
| 2025-08-01 | 14.90 | 14.65 | -0.12 | -0.81% | 14.62 | 15.07 | 211433 | 31275.24 | 7.42% | 8.00 |
| 2025-07-31 | 15.60 | 14.77 | -0.78 | -5.02% | 14.70 | 15.80 | 411787 | 62603.82 | 14.46% | 0.00 |
| 2025-07-30 | 15.81 | 15.55 | 0.44 | 2.91% | 15.30 | 17.33 | 588131 | 95592.74 | 20.65% | 0.00 |
| 2025-07-29 | 14.01 | 15.11 | 0.96 | 6.78% | 13.63 | 15.45 | 299599 | 43246.69 | 10.52% | 8.00 |
| 2025-07-28 | 13.93 | 14.15 | 0.22 | 1.58% | 13.87 | 14.64 | 168942 | 24141.73 | 5.93% | 0.00 |
| 2025-07-25 | 13.66 | 13.93 | 0.31 | 2.28% | 13.62 | 14.14 | 131515 | 18274.47 | 4.62% | 0.00 |
| 2025-07-24 | 13.55 | 13.62 | 0.03 | 0.22% | 13.50 | 13.77 | 62380 | 8484.46 | 2.19% | 0.00 |
| 2025-07-23 | 13.44 | 13.59 | 0.04 | 0.30% | 13.44 | 13.70 | 76118 | 10349.00 | 2.67% | 0.00 |
| 2025-07-22 | 13.70 | 13.55 | 0.22 | 1.65% | 13.30 | 13.72 | 96314 | 12998.69 | 3.38% | 0.00 |
| 2025-07-21 | 13.05 | 13.33 | 0.27 | 2.07% | 13.05 | 13.41 | 74508 | 9903.53 | 2.62% | 0.00 |
| 2025-07-18 | 13.13 | 13.06 | -0.10 | -0.76% | 12.97 | 13.22 | 64258 | 8390.53 | 2.26% | 0.00 |
| 2025-07-17 | 12.52 | 13.16 | 0.66 | 5.28% | 12.50 | 13.28 | 143159 | 18576.54 | 5.03% | 0.00 |
| 2025-07-16 | 12.31 | 12.50 | 0.21 | 1.71% | 12.27 | 12.57 | 38347 | 4782.18 | 1.35% | 0.00 |
| 2025-07-15 | 12.65 | 12.29 | -0.31 | -2.46% | 12.27 | 12.72 | 57151 | 7074.46 | 2.01% | 0.00 |
| 2025-07-14 | 12.41 | 12.60 | 0.22 | 1.78% | 12.41 | 12.75 | 65416 | 8237.92 | 2.30% | 0.00 |
| 2025-07-11 | 12.32 | 12.38 | 0.06 | 0.49% | 12.25 | 12.48 | 34533 | 4269.82 | 1.21% | 0.00 |
| 2025-07-10 | 12.25 | 12.32 | 0.04 | 0.33% | 12.23 | 12.44 | 30186 | 3723.35 | 1.06% | 0.00 |
| 2025-07-09 | 12.37 | 12.28 | -0.17 | -1.37% | 12.24 | 12.52 | 35572 | 4396.93 | 1.25% | 0.00 |
| 2025-07-08 | 12.10 | 12.45 | 0.28 | 2.30% | 12.10 | 12.60 | 61236 | 7566.77 | 2.15% | 0.00 |
| 2025-07-07 | 12.12 | 12.17 | -0.05 | -0.41% | 12.02 | 12.31 | 59161 | 7218.04 | 2.08% | 0.00 |
| 2025-07-04 | 12.74 | 12.22 | -0.31 | -2.47% | 12.21 | 13.52 | 142650 | 17914.75 | 5.01% | 0.00 |
| 2025-07-03 | 12.45 | 12.53 | 0.07 | 0.56% | 12.37 | 12.68 | 43052 | 5383.95 | 1.51% | 0.00 |
| 2025-07-02 | 12.44 | 12.46 | 0.02 | 0.16% | 12.27 | 12.52 | 37288 | 4613.70 | 1.31% | 0.00 |
深证大盘股票行情在线 K线走势图
万凯新材(301216)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
