沃尔核材

002130
🏛️ 中国 →
32.49
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 34.18 34.80 33.40 33.50 38,424.0K
09:35 33.49 33.49 32.79 33.20 26,605.3K
09:40 33.20 33.79 33.20 33.37 10,922.4K
09:45 33.39 33.85 33.22 33.73 7,226.6K
09:50 33.74 33.75 33.25 33.30 5,339.1K
09:55 33.31 33.56 33.21 33.48 4,205.8K
10:00 33.47 33.60 33.24 33.53 4,068.0K
10:05 33.50 33.50 33.20 33.40 4,368.5K
10:10 33.40 33.40 33.09 33.15 3,170.9K
10:15 33.15 33.30 32.98 33.05 4,073.4K
10:20 33.06 33.42 33.06 33.41 2,909.6K
10:25 33.41 33.45 33.16 33.20 1,717.7K
10:30 33.21 33.31 33.17 33.31 1,798.7K
10:35 33.28 33.28 33.13 33.21 1,978.6K
10:40 33.20 33.20 32.92 32.98 3,995.0K
10:45 32.99 33.22 32.99 33.15 1,860.5K
10:50 33.15 33.21 33.03 33.10 1,311.6K
10:55 33.09 33.32 33.08 33.22 1,377.5K
11:00 33.21 33.27 33.20 33.24 1,883.9K
11:05 33.22 33.23 32.96 32.97 2,496.0K
11:10 32.96 33.00 32.83 32.97 2,944.0K
11:15 32.94 33.04 32.78 32.80 2,697.8K
11:20 32.81 32.81 32.63 32.73 4,200.1K
11:25 32.73 32.75 32.61 32.75 1,926.7K
11:30 32.74 32.74 32.74 32.74 10.3K
13:00 32.75 33.20 32.75 33.14 4,147.1K
13:05 33.11 33.27 33.02 33.11 2,175.7K
13:10 33.10 33.30 33.10 33.19 2,161.4K
13:15 33.18 33.18 32.98 33.00 1,306.1K
13:20 33.00 33.12 33.00 33.08 965.8K
13:25 33.08 33.30 33.03 33.05 1,695.4K
13:30 33.03 33.05 32.90 32.92 1,564.9K
13:35 32.93 32.94 32.86 32.89 1,456.8K
13:40 32.88 33.02 32.84 32.91 1,179.1K
13:45 32.90 33.03 32.86 33.03 1,076.3K
13:50 33.00 33.01 32.87 32.97 1,324.9K
13:55 32.96 33.05 32.90 32.90 1,559.9K
14:00 32.92 33.19 32.88 33.01 1,815.8K
14:05 33.02 33.06 32.92 33.00 1,112.0K
14:10 32.99 32.99 32.72 32.74 2,020.4K
14:15 32.73 32.86 32.73 32.86 1,985.2K
14:20 32.88 32.92 32.70 32.71 2,280.7K
14:25 32.70 32.72 32.59 32.72 3,566.8K
14:30 32.71 32.81 32.50 32.53 4,310.9K
14:35 32.51 32.61 32.49 32.52 3,339.6K
14:40 32.57 32.70 32.56 32.70 3,185.7K
14:45 32.70 32.86 32.64 32.68 3,366.2K
14:50 32.69 32.70 32.49 32.52 6,599.8K
14:55 32.52 32.53 32.43 32.44 5,245.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 34.20 34.85 32.42 32.49 204.0M
2025-09-25 31.50 34.97 31.33 34.19 315.4M
2025-09-24 30.67 31.80 30.01 31.79 246.4M
2025-09-23 28.90 31.35 28.69 31.35 265.5M
2025-09-22 26.71 29.30 26.71 28.50 160.3M
2025-09-19 27.41 27.76 26.71 26.72 96.0M
2025-09-18 27.62 28.27 26.69 27.28 167.9M
2025-09-17 27.30 28.88 27.06 28.09 156.9M
2025-09-16 26.72 27.76 26.50 27.30 149.3M
2025-09-15 26.61 27.26 26.40 26.70 121.2M
2025-09-12 26.80 27.77 26.44 27.05 278.4M
2025-09-11 23.77 26.06 23.34 26.06 210.2M
2025-09-10 23.71 24.09 23.55 23.69 56.5M
2025-09-09 23.69 23.95 23.27 23.38 47.0M
2025-09-08 24.27 24.27 23.51 23.83 71.7M
2025-09-05 23.31 24.68 22.92 24.25 89.6M
2025-09-04 23.61 24.47 22.85 23.28 86.2M
2025-09-03 24.06 24.36 23.33 23.41 69.4M
2025-09-02 25.70 25.94 23.80 24.06 138.3M
2025-09-01 26.23 26.43 25.52 25.98 110.7M
2025-08-29 26.27 27.16 25.76 26.46 128.0M
2025-08-28 25.01 26.45 24.70 26.26 159.5M
2025-08-27 25.85 26.49 25.20 25.21 135.8M
2025-08-26 25.68 26.64 25.40 25.98 151.4M
2025-08-25 24.85 25.73 24.85 25.64 138.8M
2025-08-22 24.75 25.11 24.69 24.84 80.3M
2025-08-21 25.06 25.55 24.55 24.88 90.5M
2025-08-20 24.81 25.50 24.51 25.09 93.1M
2025-08-19 25.25 25.78 24.80 25.32 121.2M
2025-08-18 24.46 25.50 24.25 25.25 140.1M
2025-08-15 23.95 24.40 23.81 24.36 80.8M
2025-08-14 24.57 24.65 23.92 24.03 84.5M
2025-08-13 24.35 24.49 23.96 24.45 114.9M
2025-08-12 23.32 24.49 23.23 24.34 160.4M
2025-08-11 22.76 23.37 22.71 23.23 55.3M
2025-08-08 22.84 23.06 22.76 22.81 30.9M
2025-08-07 23.21 23.37 22.81 22.92 47.9M
2025-08-06 22.96 23.19 22.80 23.10 50.4M
2025-08-05 22.90 23.49 22.63 23.19 67.8M
2025-08-04 22.28 22.87 22.01 22.81 50.2M
2025-08-01 23.10 23.10 22.50 22.65 76.3M
2025-07-31 23.18 24.13 23.18 23.39 86.3M
2025-07-30 23.73 23.78 23.22 23.29 63.8M
2025-07-29 23.40 23.97 23.22 23.88 83.7M
2025-07-28 23.21 23.44 23.02 23.43 64.6M
2025-07-25 23.49 23.50 23.15 23.20 51.5M
2025-07-24 23.70 23.88 23.13 23.42 90.5M
2025-07-23 24.25 24.30 23.61 23.62 105.3M
2025-07-22 24.50 25.35 24.40 24.62 111.8M
2025-07-21 24.25 24.77 23.71 24.75 115.7M
2025-07-18 24.75 24.84 24.20 24.25 82.3M
2025-07-17 24.00 24.88 23.98 24.72 96.1M
2025-07-16 24.94 25.00 24.28 24.33 87.2M
2025-07-15 24.69 25.36 24.41 24.70 132.0M
2025-07-14 24.56 24.94 24.44 24.46 76.3M
2025-07-11 25.20 25.39 24.38 24.57 138.0M
2025-07-10 26.31 26.58 25.60 25.87 109.0M
2025-07-09 25.57 26.80 25.57 25.85 155.6M
2025-07-08 23.75 25.86 23.73 25.53 197.1M
2025-07-07 24.04 24.80 23.50 23.62 153.5M
2025-07-04 22.80 24.86 22.71 24.31 266.5M
2025-07-03 22.85 22.99 22.12 22.60 81.7M
2025-07-02 23.10 23.26 22.70 22.77 57.0M
2025-07-01 23.66 23.75 23.20 23.37 62.9M
2025-06-30 24.00 24.30 23.50 23.82 103.3M
2025-06-27 22.91 24.00 22.60 23.74 136.8M
2025-06-26 23.12 23.34 22.55 23.08 104.1M
2025-06-25 22.63 23.25 22.42 22.75 80.9M
2025-06-24 22.79 23.00 22.30 22.42 67.9M
2025-06-23 22.51 23.20 22.30 22.59 71.7M
2025-06-20 23.62 23.74 22.81 22.86 80.4M
2025-06-19 24.00 24.46 23.51 23.81 120.1M
2025-06-18 23.00 23.75 22.32 23.66 125.7M
2025-06-17 23.74 23.79 22.85 23.15 90.1M
2025-06-16 22.63 23.84 22.62 23.53 140.4M
2025-06-13 22.40 22.98 22.26 22.61 133.0M
2025-06-12 21.26 23.36 21.26 22.81 187.7M
2025-06-11 21.80 22.00 21.38 21.45 75.8M
2025-06-10 22.09 22.19 21.42 21.80 94.5M
2025-06-09 21.70 22.62 21.70 22.08 142.2M
2025-06-06 20.90 21.99 20.90 21.30 125.4M
2025-06-05 20.11 22.00 19.85 21.19 171.2M
2025-06-04 19.56 20.30 19.56 20.10 79.9M
2025-06-03 19.30 19.63 19.10 19.43 27.8M
2025-05-30 19.88 19.88 19.42 19.50 51.6M
2025-05-29 19.91 20.45 19.87 20.24 84.9M
2025-05-28 19.42 19.88 19.42 19.62 54.6M
2025-05-27 19.78 19.78 19.20 19.36 37.5M
2025-05-26 19.12 19.92 19.10 19.79 55.7M
2025-05-23 19.40 19.80 19.10 19.13 41.0M
2025-05-22 19.82 19.90 19.42 19.49 39.2M
2025-05-21 19.85 20.15 19.53 19.95 54.3M
2025-05-20 19.92 20.04 19.73 19.89 37.2M
2025-05-19 19.95 20.28 19.56 20.04 51.3M
2025-05-16 19.80 20.50 19.75 20.07 51.8M
2025-05-15 20.80 20.84 20.00 20.03 88.0M
2025-05-14 21.31 21.60 21.01 21.14 105.2M
2025-05-13 21.32 21.35 20.73 20.97 104.7M
2025-05-12 20.59 21.50 20.10 21.30 161.9M
2025-05-09 20.99 20.99 20.17 20.20 129.9M
2025-05-08 19.32 21.21 19.29 21.21 118.5M
2025-05-07 19.60 19.84 19.03 19.28 66.3M
2025-05-06 18.64 19.32 18.58 19.26 75.5M
2025-04-30 17.92 18.44 17.92 18.33 55.4M
2025-04-29 18.08 18.48 17.84 17.98 47.9M
2025-04-28 18.40 18.87 18.02 18.02 60.3M
2025-04-25 17.88 18.24 17.86 17.98 46.8M
2025-04-24 18.07 18.36 17.81 17.81 59.4M
2025-04-23 18.25 18.61 17.99 18.38 62.7M
2025-04-22 18.01 18.14 17.82 17.88 30.7M
2025-04-21 17.62 18.11 17.48 18.10 37.2M
2025-04-18 17.50 17.71 17.39 17.62 32.9M
2025-04-17 17.25 17.66 17.25 17.38 28.5M
2025-04-16 17.70 17.80 17.08 17.38 36.3M
2025-04-15 18.00 18.16 17.73 17.83 34.1M
2025-04-14 18.45 18.70 18.00 18.13 60.9M
2025-04-11 17.16 17.99 17.00 17.80 64.2M
2025-04-10 17.59 18.00 17.46 17.56 85.0M
2025-04-09 15.80 16.80 14.80 16.63 102.8M
2025-04-08 16.82 17.40 16.05 16.18 103.5M
2025-04-07 17.84 18.44 17.83 17.83 22.8M
2025-04-03 19.86 20.34 19.75 19.81 36.2M
2025-04-02 20.30 20.73 20.20 20.35 33.2M
2025-04-01 20.22 20.49 20.11 20.24 33.3M
2025-03-31 20.10 20.25 19.68 20.21 51.4M
2025-03-28 20.43 20.68 20.30 20.31 34.0M
2025-03-27 21.00 21.03 20.30 20.50 69.1M
2025-03-26 21.71 21.71 21.31 21.35 48.6M
2025-03-25 21.60 22.39 21.42 21.92 72.6M
2025-03-24 21.45 21.71 20.84 21.51 51.0M
2025-03-21 22.09 22.11 21.38 21.40 58.6M
2025-03-20 22.58 22.94 22.30 22.31 47.0M
2025-03-19 22.86 22.86 22.35 22.39 65.0M
2025-03-18 22.99 23.32 22.51 23.09 84.5M
2025-03-17 23.08 23.14 22.75 22.81 52.8M
2025-03-14 22.73 23.11 22.43 22.91 72.3M
2025-03-13 23.12 23.26 22.39 22.71 74.6M
2025-03-12 22.70 23.10 22.51 22.80 81.1M
2025-03-11 22.00 22.86 21.95 22.62 66.7M
2025-03-10 22.33 22.90 22.20 22.55 66.8M
2025-03-07 22.00 22.44 21.90 22.13 70.8M
2025-03-06 22.20 22.67 22.02 22.47 83.6M
2025-03-05 21.99 22.35 21.86 22.13 59.6M
2025-03-04 20.84 22.00 20.84 21.89 71.9M
2025-03-03 22.96 22.97 21.61 21.85 106.7M
2025-02-28 22.97 23.66 22.60 22.98 144.4M
2025-02-27 25.63 26.47 24.68 24.78 153.6M
2025-02-26 24.20 26.70 23.80 25.88 210.2M
2025-02-25 24.16 24.66 24.02 24.30 97.1M
2025-02-24 25.01 25.13 24.50 24.92 143.7M
2025-02-21 24.65 25.90 24.40 25.64 193.6M
2025-02-20 24.99 25.38 24.42 24.86 176.9M
2025-02-19 23.60 24.50 23.38 24.38 135.6M
2025-02-18 24.43 24.66 23.68 23.91 117.9M
2025-02-17 23.60 25.09 23.56 24.70 167.8M
2025-02-14 23.98 24.35 23.25 23.55 104.2M
2025-02-13 24.92 24.92 23.64 23.68 155.0M
2025-02-12 24.76 25.37 24.54 25.17 129.9M
2025-02-11 24.20 25.47 24.10 25.21 199.9M
2025-02-10 24.00 24.30 23.53 23.90 143.6M
2025-02-07 23.58 24.80 23.39 24.05 192.3M
2025-02-06 23.11 23.66 22.56 23.64 212.0M
2025-02-05 23.25 23.95 22.98 22.98 73.7M
2025-01-27 26.80 27.19 25.53 25.53 173.2M
2025-01-24 27.65 29.00 27.61 28.37 183.1M
2025-01-23 29.50 30.80 27.68 27.72 249.7M
2025-01-22 28.31 29.80 27.96 28.40 224.8M
2025-01-21 27.87 28.99 27.01 28.40 249.1M
2025-01-20 26.10 27.08 25.92 27.08 133.9M
2025-01-17 24.62 24.95 24.15 24.62 97.9M
2025-01-16 24.81 25.30 24.01 25.19 149.6M
2025-01-15 25.00 25.32 24.28 24.40 106.2M
2025-01-14 23.61 25.23 23.28 25.13 150.1M
2025-01-13 24.00 24.40 23.23 23.51 110.7M
2025-01-10 25.34 26.23 24.20 24.24 153.8M
2025-01-09 25.50 27.00 25.21 25.91 191.0M
2025-01-08 25.00 25.98 24.36 25.65 192.0M
2025-01-07 23.98 26.27 23.60 26.00 232.2M
2025-01-06 24.08 24.75 23.58 23.88 145.8M
2025-01-03 24.84 24.93 23.56 23.71 143.2M
2025-01-02 25.45 25.73 24.56 24.85 185.9M