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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 7.33 7.55 7.29 7.55 19.8M
2023-12-28 7.07 7.33 7.01 7.30 15.4M
2023-12-27 6.95 7.09 6.93 7.08 6.9M
2023-12-26 7.10 7.10 6.95 6.97 7.7M
2023-12-25 7.01 7.11 6.96 7.08 6.7M
2023-12-22 7.20 7.20 7.02 7.05 9.3M
2023-12-21 7.05 7.15 6.91 7.13 9.3M
2023-12-20 7.17 7.18 7.04 7.05 8.5M
2023-12-19 7.10 7.18 7.06 7.14 9.2M
2023-12-18 7.22 7.24 7.03 7.07 13.3M
2023-12-15 7.30 7.39 7.23 7.25 13.5M
2023-12-14 7.34 7.38 7.28 7.30 9.4M
2023-12-13 7.37 7.41 7.28 7.34 8.1M
2023-12-12 7.35 7.41 7.29 7.36 11.0M
2023-12-11 7.18 7.37 7.12 7.37 16.8M
2023-12-08 7.29 7.34 7.18 7.18 10.5M
2023-12-07 7.24 7.29 7.20 7.25 10.9M
2023-12-06 7.23 7.33 7.18 7.26 12.0M
2023-12-05 7.35 7.37 7.18 7.18 13.8M
2023-12-04 7.44 7.47 7.34 7.38 11.6M
2023-12-01 7.36 7.42 7.29 7.38 10.5M
2023-11-30 7.50 7.50 7.27 7.36 11.8M
2023-11-29 7.50 7.57 7.41 7.43 11.6M
2023-11-28 7.39 7.49 7.36 7.47 9.9M
2023-11-27 7.33 7.47 7.30 7.41 10.7M
2023-11-24 7.49 7.49 7.30 7.33 12.9M
2023-11-23 7.34 7.54 7.32 7.50 14.9M
2023-11-22 7.44 7.50 7.34 7.34 9.7M
2023-11-21 7.55 7.60 7.46 7.49 11.3M
2023-11-20 7.49 7.60 7.45 7.59 16.1M
2023-11-17 7.36 7.46 7.34 7.43 9.7M
2023-11-16 7.46 7.50 7.37 7.38 12.2M
2023-11-15 7.57 7.60 7.46 7.49 12.1M
2023-11-14 7.57 7.59 7.44 7.48 12.9M
2023-11-13 7.44 7.62 7.38 7.57 18.1M
2023-11-10 7.36 7.50 7.28 7.46 18.9M
2023-11-09 7.31 7.44 7.30 7.41 20.0M
2023-11-08 7.31 7.36 7.28 7.33 12.6M
2023-11-07 7.32 7.35 7.26 7.31 13.7M
2023-11-06 7.19 7.32 7.19 7.30 17.0M
2023-11-03 7.10 7.22 7.09 7.17 11.8M
2023-11-02 7.22 7.24 7.07 7.08 14.2M
2023-11-01 7.16 7.29 7.13 7.24 16.8M
2023-10-31 7.19 7.25 7.10 7.14 17.3M
2023-10-30 7.13 7.26 7.08 7.20 22.9M
2023-10-27 6.94 7.18 6.87 7.16 28.8M
2023-10-26 6.60 6.84 6.55 6.82 17.8M
2023-10-25 6.55 6.72 6.55 6.64 12.5M
2023-10-24 6.47 6.56 6.39 6.52 13.5M
2023-10-23 6.76 6.77 6.39 6.41 19.7M
2023-10-20 6.81 6.91 6.76 6.77 12.0M
2023-10-19 6.89 6.94 6.81 6.84 12.9M
2023-10-18 7.12 7.12 6.88 6.90 21.5M
2023-10-17 7.22 7.23 7.10 7.12 14.7M
2023-10-16 7.32 7.32 7.16 7.19 17.2M
2023-10-13 7.30 7.36 7.26 7.31 14.3M
2023-10-12 7.30 7.37 7.26 7.32 15.2M
2023-10-11 7.32 7.33 7.22 7.26 18.4M
2023-10-10 7.34 7.37 7.22 7.32 33.0M
2023-10-09 7.04 7.37 7.03 7.28 43.5M
2023-09-28 6.91 6.98 6.89 6.98 11.1M
2023-09-27 6.85 6.93 6.82 6.89 7.5M
2023-09-26 6.88 6.89 6.83 6.84 5.6M
2023-09-25 6.91 6.94 6.84 6.85 7.7M
2023-09-22 6.76 6.90 6.75 6.89 9.3M
2023-09-21 6.78 6.83 6.75 6.76 7.9M
2023-09-20 6.87 6.92 6.79 6.80 8.8M
2023-09-19 6.97 6.98 6.86 6.89 9.8M
2023-09-18 6.95 6.99 6.88 6.97 9.2M
2023-09-15 6.97 6.99 6.90 6.96 11.7M
2023-09-14 6.99 7.00 6.86 6.90 10.6M
2023-09-13 7.08 7.10 6.94 7.01 13.5M
2023-09-12 7.05 7.08 7.00 7.07 10.0M
2023-09-11 6.99 7.07 6.94 7.06 12.1M
2023-09-08 6.93 7.03 6.91 6.99 10.6M
2023-09-07 7.08 7.08 6.91 6.93 15.6M
2023-09-06 7.07 7.10 7.02 7.09 10.9M
2023-09-05 7.10 7.15 7.05 7.08 14.1M
2023-09-04 7.04 7.10 7.01 7.10 17.1M
2023-09-01 6.98 7.03 6.96 7.00 12.5M
2023-08-31 7.05 7.05 6.95 6.98 14.5M
2023-08-30 7.00 7.10 6.98 7.06 22.3M
2023-08-29 6.72 6.99 6.71 6.97 22.6M
2023-08-28 7.02 7.02 6.73 6.76 27.3M
2023-08-25 6.75 6.84 6.64 6.68 15.3M
2023-08-24 6.85 6.87 6.72 6.81 14.5M
2023-08-23 6.84 6.95 6.73 6.86 16.2M
2023-08-22 6.81 6.88 6.67 6.87 17.0M
2023-08-21 6.81 6.92 6.80 6.80 14.6M
2023-08-18 7.03 7.05 6.84 6.85 21.5M
2023-08-17 6.95 7.06 6.86 7.06 23.1M
2023-08-16 6.90 7.04 6.86 6.94 22.5M
2023-08-15 6.86 7.05 6.85 6.90 29.7M
2023-08-14 6.71 6.80 6.61 6.79 13.5M
2023-08-11 6.92 6.94 6.77 6.77 14.0M
2023-08-10 6.89 6.93 6.85 6.91 12.5M
2023-08-09 6.94 6.97 6.87 6.92 12.1M
2023-08-08 6.99 7.03 6.91 6.98 15.3M
2023-08-07 6.99 7.07 6.92 7.02 19.9M
2023-08-04 6.87 7.04 6.86 6.99 33.9M
2023-08-03 6.85 6.92 6.80 6.89 38.6M
2023-08-02 7.35 7.43 7.00 7.04 70.5M
2023-08-01 7.30 7.30 6.74 7.02 74.6M
2023-07-31 7.35 7.39 7.25 7.28 21.1M
2023-07-28 7.16 7.23 7.06 7.21 17.4M
2023-07-27 7.17 7.37 7.16 7.18 19.8M
2023-07-26 7.30 7.31 7.12 7.17 21.2M
2023-07-25 7.34 7.36 7.26 7.32 13.5M
2023-07-24 7.21 7.34 7.15 7.25 13.2M
2023-07-21 7.35 7.36 7.19 7.22 17.1M
2023-07-20 7.49 7.54 7.35 7.36 14.4M
2023-07-19 7.52 7.56 7.42 7.49 12.1M
2023-07-18 7.59 7.61 7.47 7.49 16.4M
2023-07-17 7.61 7.68 7.50 7.60 14.9M
2023-07-14 7.71 7.84 7.64 7.65 19.4M
2023-07-13 7.65 7.75 7.61 7.67 20.7M
2023-07-12 7.68 7.81 7.58 7.59 19.4M
2023-07-11 7.58 7.68 7.55 7.66 14.4M
2023-07-10 7.70 7.74 7.57 7.61 15.1M
2023-07-07 7.72 7.81 7.60 7.70 17.1M
2023-07-06 7.77 7.85 7.73 7.76 16.7M
2023-07-05 7.95 7.95 7.77 7.80 17.2M
2023-07-04 7.97 8.05 7.90 7.96 18.8M
2023-07-03 8.10 8.12 7.92 7.96 29.1M
2023-06-30 8.08 8.25 7.94 8.12 34.7M
2023-06-29 7.86 8.18 7.82 8.12 30.1M
2023-06-28 8.09 8.09 7.70 7.84 39.0M
2023-06-27 8.08 8.20 8.02 8.07 24.8M
2023-06-26 7.99 8.37 7.91 8.12 53.6M
2023-06-21 8.38 8.44 7.94 7.99 72.2M
2023-06-20 8.40 8.51 8.20 8.43 79.1M
2023-06-19 8.05 8.77 7.82 8.34 102.0M
2023-06-16 8.01 8.09 7.82 7.97 63.0M
2023-06-15 8.13 8.25 7.83 8.01 63.7M
2023-06-14 8.01 8.22 7.78 7.79 50.3M
2023-06-13 7.71 8.12 7.66 8.05 79.9M
2023-06-12 7.50 7.96 7.44 7.75 117.1M
2023-06-09 6.86 7.50 6.83 7.50 76.4M
2023-06-08 6.73 6.88 6.71 6.82 12.2M
2023-06-07 6.77 6.80 6.69 6.73 7.3M
2023-06-06 6.99 7.00 6.76 6.76 14.6M
2023-06-05 6.96 7.05 6.92 7.02 9.8M
2023-06-02 6.97 7.01 6.93 6.96 11.5M
2023-06-01 7.05 7.06 6.95 6.96 11.7M
2023-05-31 7.06 7.12 6.93 7.06 12.6M
2023-05-30 6.97 7.07 6.94 7.06 9.5M
2023-05-29 7.08 7.08 6.94 6.97 9.5M
2023-05-26 6.98 7.08 6.90 7.05 9.3M
2023-05-25 6.95 7.06 6.87 7.02 10.4M
2023-05-24 6.95 7.05 6.90 6.95 8.2M
2023-05-23 7.11 7.15 6.96 6.97 10.4M
2023-05-22 7.13 7.19 7.10 7.10 10.5M
2023-05-19 7.10 7.19 7.03 7.14 12.8M
2023-05-18 7.05 7.12 7.01 7.09 13.7M
2023-05-17 6.90 7.06 6.90 7.05 18.4M
2023-05-16 6.92 7.07 6.85 6.90 20.7M
2023-05-15 6.74 6.99 6.72 6.92 18.5M
2023-05-12 6.90 6.90 6.70 6.72 15.4M
2023-05-11 6.92 7.01 6.83 6.91 14.7M
2023-05-10 6.66 6.97 6.64 6.94 26.5M
2023-05-09 6.85 6.92 6.68 6.69 20.8M
2023-05-08 6.74 7.09 6.70 6.87 34.9M
2023-05-05 6.83 6.84 6.62 6.66 17.3M
2023-05-04 6.82 6.84 6.69 6.83 25.4M
2023-04-28 7.06 7.06 6.73 6.86 34.1M
2023-04-27 7.06 7.21 7.06 7.12 12.3M
2023-04-26 6.89 7.12 6.88 7.07 13.0M
2023-04-25 7.01 7.11 6.78 6.90 16.5M
2023-04-24 7.20 7.23 6.97 7.01 19.0M
2023-04-21 7.44 7.60 7.20 7.22 22.6M
2023-04-20 7.58 7.62 7.26 7.42 25.5M
2023-04-19 7.47 7.83 7.47 7.61 22.7M
2023-04-18 7.72 7.73 7.48 7.53 21.2M
2023-04-17 7.56 7.80 7.55 7.69 25.2M
2023-04-14 7.79 7.89 7.56 7.60 29.7M
2023-04-13 7.68 8.09 7.66 7.80 48.9M
2023-04-12 7.57 7.69 7.57 7.60 10.0M
2023-04-11 7.67 7.74 7.53 7.60 12.0M
2023-04-10 7.68 7.88 7.66 7.71 18.7M
2023-04-07 7.63 7.70 7.57 7.68 13.5M
2023-04-06 7.63 7.64 7.51 7.60 14.9M
2023-04-04 7.68 7.70 7.52 7.63 17.1M
2023-04-03 7.70 7.72 7.55 7.62 17.7M
2023-03-31 7.71 7.79 7.61 7.68 17.0M
2023-03-30 7.90 8.07 7.68 7.74 24.7M
2023-03-29 7.58 7.76 7.56 7.72 12.2M
2023-03-28 7.81 7.81 7.54 7.57 15.1M
2023-03-27 7.65 7.85 7.60 7.81 21.1M
2023-03-24 7.66 7.69 7.60 7.65 9.2M
2023-03-23 7.68 7.74 7.61 7.64 12.4M
2023-03-22 7.62 7.73 7.56 7.67 15.2M
2023-03-21 7.34 7.60 7.27 7.60 16.5M
2023-03-20 7.24 7.34 7.20 7.27 9.7M
2023-03-17 7.28 7.36 7.23 7.24 12.8M
2023-03-16 7.41 7.42 7.21 7.22 9.5M
2023-03-15 7.32 7.48 7.29 7.42 11.0M
2023-03-14 7.39 7.44 7.20 7.26 14.9M
2023-03-13 7.41 7.48 7.32 7.39 13.8M
2023-03-10 7.58 7.64 7.42 7.44 17.6M
2023-03-09 7.84 7.90 7.60 7.73 21.4M
2023-03-08 7.41 7.61 7.41 7.58 15.0M
2023-03-07 7.75 7.77 7.44 7.44 24.2M
2023-03-06 7.72 7.82 7.71 7.75 13.6M
2023-03-03 7.73 7.80 7.64 7.70 13.8M
2023-03-02 7.78 7.87 7.70 7.72 17.0M
2023-03-01 7.67 7.76 7.58 7.70 16.3M
2023-02-28 7.61 7.71 7.53 7.69 12.6M
2023-02-27 7.49 7.62 7.47 7.55 12.3M
2023-02-24 7.55 7.57 7.47 7.53 6.5M
2023-02-23 7.56 7.63 7.46 7.55 8.9M
2023-02-22 7.60 7.70 7.54 7.56 10.3M
2023-02-21 7.59 7.70 7.52 7.66 14.4M
2023-02-20 7.43 7.60 7.36 7.58 16.2M
2023-02-17 7.58 7.64 7.37 7.42 28.8M
2023-02-16 8.09 8.12 7.51 7.58 60.8M
2023-02-15 7.77 8.32 7.74 8.08 54.5M
2023-02-14 7.62 7.83 7.62 7.78 20.3M
2023-02-13 7.55 7.82 7.49 7.70 35.9M
2023-02-10 7.44 7.59 7.44 7.56 22.1M
2023-02-09 7.46 7.53 7.41 7.49 14.7M
2023-02-08 7.42 7.58 7.40 7.46 19.8M
2023-02-07 7.19 7.55 7.17 7.47 46.4M
2023-02-06 7.21 7.49 7.15 7.18 42.8M
2023-02-03 7.14 7.18 7.01 7.09 13.9M
2023-02-02 7.19 7.23 7.12 7.14 9.4M
2023-02-01 7.10 7.22 7.07 7.21 15.1M
2023-01-31 7.04 7.08 6.98 7.07 10.8M
2023-01-30 7.08 7.13 7.00 7.03 14.5M
2023-01-20 6.96 7.01 6.94 7.00 7.7M
2023-01-19 6.90 6.97 6.87 6.97 10.1M
2023-01-18 6.90 6.97 6.89 6.92 9.3M
2023-01-17 6.83 6.98 6.79 6.92 14.3M
2023-01-16 6.75 6.83 6.73 6.79 9.3M
2023-01-13 6.70 6.82 6.65 6.77 13.0M
2023-01-12 6.65 6.73 6.62 6.68 8.0M
2023-01-11 6.65 6.74 6.59 6.62 9.6M
2023-01-10 6.66 6.70 6.59 6.62 7.6M
2023-01-09 6.68 6.75 6.64 6.67 9.6M
2023-01-06 6.65 6.75 6.61 6.69 10.3M
2023-01-05 6.57 6.64 6.53 6.61 7.0M
2023-01-04 6.57 6.61 6.54 6.57 7.6M
2023-01-03 6.42 6.60 6.41 6.57 9.3M