万凯新材

301216
🏛️ 中国 →
20.32
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 18.58 20.02 18.58 19.95 6,316.4K
09:35 19.95 19.98 19.61 19.64 2,671.1K
09:40 19.66 19.66 19.44 19.56 1,048.8K
09:45 19.56 19.76 19.50 19.75 966.8K
09:50 19.73 19.79 19.53 19.57 749.0K
09:55 19.59 19.78 19.48 19.70 1,041.3K
10:00 19.71 19.71 19.55 19.59 909.2K
10:05 19.62 19.68 19.52 19.68 751.8K
10:10 19.69 19.85 19.69 19.81 1,054.6K
10:15 19.80 19.82 19.59 19.62 358.7K
10:20 19.61 19.70 19.58 19.69 246.1K
10:25 19.71 19.96 19.70 19.94 1,511.3K
10:30 19.97 20.53 19.93 20.52 4,421.4K
10:35 20.52 20.70 20.44 20.60 2,875.3K
10:40 20.60 20.85 20.60 20.80 1,387.2K
10:45 20.80 20.96 20.60 20.62 1,303.4K
10:50 20.61 20.73 20.60 20.68 609.6K
10:55 20.71 20.96 20.68 20.74 731.6K
11:00 20.73 20.79 20.62 20.65 446.8K
11:05 20.64 20.70 20.52 20.65 524.5K
11:10 20.62 20.73 20.53 20.73 485.7K
11:15 20.71 20.75 20.64 20.70 346.2K
11:20 20.70 20.96 20.70 20.93 1,155.6K
11:25 20.93 21.16 20.91 21.16 1,671.5K
11:30 21.18 21.18 21.18 21.18 39.6K
13:00 21.18 21.39 21.06 21.06 1,719.8K
13:05 21.05 21.16 21.03 21.14 738.6K
13:10 21.14 21.14 20.98 20.98 498.4K
13:15 20.99 21.03 20.86 20.89 369.9K
13:20 20.89 21.01 20.86 20.95 317.9K
13:25 20.95 21.02 20.91 20.93 221.7K
13:30 20.94 20.94 20.78 20.80 279.4K
13:35 20.80 20.80 20.63 20.65 542.7K
13:40 20.65 20.70 20.60 20.66 361.4K
13:45 20.66 20.75 20.64 20.75 197.4K
13:50 20.73 20.76 20.63 20.65 240.0K
13:55 20.64 20.65 20.58 20.63 239.5K
14:00 20.64 20.66 20.61 20.66 219.2K
14:05 20.67 20.76 20.61 20.71 245.8K
14:10 20.71 20.71 20.64 20.66 147.1K
14:15 20.65 20.67 20.63 20.64 178.2K
14:20 20.65 20.65 20.62 20.62 200.2K
14:25 20.63 20.63 20.54 20.55 721.8K
14:30 20.56 20.58 20.49 20.54 564.1K
14:35 20.54 20.55 20.45 20.47 394.7K
14:40 20.47 20.47 20.37 20.38 424.2K
14:45 20.38 20.45 20.36 20.36 734.5K
14:50 20.36 20.37 20.27 20.35 922.4K
14:55 20.35 20.36 20.30 20.31 492.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 18.57 21.40 18.57 20.32 45.0M
2025-09-25 18.80 18.92 18.20 18.49 12.9M
2025-09-24 18.51 18.89 17.91 18.72 19.2M
2025-09-23 19.87 19.90 18.15 18.50 28.0M
2025-09-22 19.46 20.35 19.19 19.93 20.1M
2025-09-19 19.57 19.90 19.18 19.25 15.8M
2025-09-18 19.63 20.30 19.22 19.52 22.0M
2025-09-17 20.53 20.75 19.55 19.81 24.3M
2025-09-16 20.60 20.63 19.85 20.35 24.3M
2025-09-15 20.90 21.42 20.49 20.60 30.2M
2025-09-12 21.41 21.99 20.54 21.49 33.5M
2025-09-11 20.70 21.30 20.10 20.78 38.1M
2025-09-10 19.60 21.83 19.31 21.14 37.2M
2025-09-09 19.00 20.36 18.92 19.78 27.4M
2025-09-08 18.81 19.45 18.61 19.29 26.7M
2025-09-05 17.60 19.19 17.60 18.91 34.7M
2025-09-04 17.71 18.42 16.81 17.50 33.8M
2025-09-03 17.68 18.33 17.13 17.80 23.7M
2025-09-02 18.00 18.01 17.33 17.50 19.6M
2025-09-01 16.98 18.19 16.83 18.07 28.9M
2025-08-29 17.32 17.35 16.83 17.00 14.9M
2025-08-28 16.43 17.35 16.43 17.32 26.2M
2025-08-27 16.65 17.16 16.38 16.40 20.2M
2025-08-26 17.09 17.26 16.69 16.74 18.3M
2025-08-25 16.10 17.69 15.93 17.27 37.1M
2025-08-22 16.20 16.32 15.97 16.11 14.4M
2025-08-21 15.94 16.67 15.91 16.14 20.3M
2025-08-20 16.03 16.15 15.71 15.94 14.0M
2025-08-19 16.24 16.59 15.88 16.16 20.3M
2025-08-18 16.52 16.59 15.90 15.94 27.8M
2025-08-15 15.55 16.85 15.55 16.53 26.0M
2025-08-14 15.89 15.94 15.52 15.57 14.6M
2025-08-13 15.94 16.28 15.69 15.83 18.5M
2025-08-12 16.29 16.40 15.90 15.91 20.4M
2025-08-11 15.73 16.78 15.70 16.38 34.9M
2025-08-08 15.53 16.10 15.04 15.53 26.8M
2025-08-07 15.51 15.75 15.03 15.45 34.5M
2025-08-06 14.38 15.29 14.26 15.06 33.8M
2025-08-05 14.63 14.75 14.32 14.38 15.6M
2025-08-04 14.58 14.65 14.38 14.59 14.1M
2025-08-01 14.90 15.07 14.62 14.65 21.1M
2025-07-31 15.60 15.80 14.70 14.77 41.2M
2025-07-30 15.81 17.33 15.30 15.55 58.8M
2025-07-29 14.01 15.45 13.63 15.11 30.0M
2025-07-28 13.93 14.64 13.87 14.15 16.9M
2025-07-25 13.66 14.14 13.62 13.93 13.2M
2025-07-24 13.55 13.77 13.50 13.62 6.2M
2025-07-23 13.44 13.70 13.44 13.59 7.6M
2025-07-22 13.70 13.72 13.30 13.55 9.6M
2025-07-21 13.05 13.41 13.05 13.33 7.5M
2025-07-18 13.13 13.22 12.97 13.06 6.4M
2025-07-17 12.52 13.28 12.50 13.16 14.3M
2025-07-16 12.31 12.57 12.27 12.50 3.8M
2025-07-15 12.65 12.72 12.27 12.29 5.7M
2025-07-14 12.41 12.75 12.41 12.60 6.5M
2025-07-11 12.32 12.48 12.25 12.38 3.5M
2025-07-10 12.25 12.44 12.23 12.32 3.0M
2025-07-09 12.37 12.52 12.24 12.28 3.6M
2025-07-08 12.10 12.60 12.10 12.45 6.1M
2025-07-07 12.12 12.31 12.02 12.17 5.9M
2025-07-04 12.74 13.52 12.21 12.22 14.3M
2025-07-03 12.45 12.68 12.37 12.53 4.3M
2025-07-02 12.44 12.52 12.27 12.46 3.7M
2025-07-01 12.47 12.48 12.29 12.44 3.4M
2025-06-30 12.51 12.59 12.40 12.47 4.7M
2025-06-27 12.38 12.73 12.38 12.52 4.2M
2025-06-26 12.64 12.66 12.33 12.38 7.6M
2025-06-25 13.07 13.11 12.53 12.59 7.8M
2025-06-24 12.66 13.04 12.57 12.99 5.0M
2025-06-23 12.45 12.63 12.42 12.56 3.2M
2025-06-20 12.51 12.70 12.44 12.55 3.6M
2025-06-19 12.47 12.74 12.38 12.51 5.4M
2025-06-18 12.64 12.72 12.26 12.40 6.7M
2025-06-17 12.63 13.40 12.51 12.66 12.9M
2025-06-16 12.76 12.88 12.40 12.44 7.1M
2025-06-13 13.21 13.21 12.76 12.78 9.3M
2025-06-12 13.36 13.48 13.10 13.22 8.1M
2025-06-11 13.39 13.65 13.35 13.40 4.3M
2025-06-10 13.71 13.83 13.33 13.43 4.2M
2025-06-09 13.30 13.72 13.30 13.68 4.6M
2025-06-06 13.60 13.63 13.28 13.29 4.2M
2025-06-05 13.79 13.87 13.42 13.55 6.5M
2025-06-04 13.35 14.08 13.24 13.88 8.8M
2025-06-03 13.32 13.54 13.26 13.31 4.3M
2025-05-30 13.28 13.70 13.16 13.39 6.0M
2025-05-29 13.45 13.55 13.43 13.45 3.3M
2025-05-28 13.49 13.65 13.39 13.48 3.2M
2025-05-27 13.64 13.64 13.43 13.49 3.1M
2025-05-26 13.51 13.68 13.45 13.63 2.7M
2025-05-23 13.77 13.90 13.52 13.52 3.8M
2025-05-22 13.76 13.84 13.64 13.81 3.7M
2025-05-21 13.95 14.09 13.70 13.80 5.4M
2025-05-20 13.96 14.09 13.80 14.07 4.9M
2025-05-19 14.31 14.31 13.60 13.99 11.5M
2025-05-16 13.19 14.42 13.19 14.33 14.5M
2025-05-15 13.41 13.41 13.19 13.21 3.0M
2025-05-14 13.34 13.85 13.27 13.40 7.7M
2025-05-13 13.50 13.51 13.33 13.36 3.2M
2025-05-12 13.37 13.53 13.29 13.43 4.5M
2025-05-09 13.32 13.61 13.20 13.26 4.7M
2025-05-08 13.33 13.52 13.27 13.32 4.0M
2025-05-07 13.66 13.96 13.31 13.45 7.3M
2025-05-06 13.10 13.59 13.02 13.53 8.8M
2025-04-30 13.27 13.30 12.99 13.08 5.0M
2025-04-29 12.89 13.25 12.76 13.22 9.9M
2025-04-28 12.50 13.13 12.29 12.69 9.5M
2025-04-25 12.61 12.69 12.41 12.56 3.0M
2025-04-24 12.91 13.00 12.50 12.59 5.7M
2025-04-23 12.58 13.11 12.27 12.95 9.3M
2025-04-22 12.30 12.84 12.12 12.62 6.6M
2025-04-21 12.00 12.58 11.75 12.24 5.5M
2025-04-18 11.88 11.99 11.78 11.88 1.6M
2025-04-17 11.89 12.07 11.83 11.90 2.0M
2025-04-16 12.17 12.26 11.83 11.89 4.2M
2025-04-15 12.30 12.49 12.12 12.22 2.1M
2025-04-14 12.36 12.88 12.23 12.28 4.7M
2025-04-11 12.05 12.34 12.01 12.17 3.5M
2025-04-10 11.77 12.44 11.71 12.15 5.9M
2025-04-09 11.20 11.78 10.55 11.66 7.8M
2025-04-08 11.19 11.99 11.14 11.41 9.9M
2025-04-07 12.85 12.98 10.69 10.87 13.7M
2025-04-03 13.25 13.60 13.06 13.36 5.2M
2025-04-02 13.13 13.46 13.02 13.33 4.6M
2025-04-01 13.08 13.30 12.94 13.14 4.4M
2025-03-31 13.34 13.43 12.93 13.05 4.1M
2025-03-28 13.53 13.62 13.28 13.38 5.0M
2025-03-27 13.93 14.07 13.54 13.59 6.5M
2025-03-26 14.05 14.50 13.95 14.00 10.9M
2025-03-25 13.20 14.40 13.20 14.06 18.9M
2025-03-24 13.32 13.46 13.04 13.29 6.2M
2025-03-21 13.10 13.45 13.08 13.39 8.4M
2025-03-20 13.39 13.57 13.08 13.14 9.0M
2025-03-19 14.16 14.16 13.11 13.47 14.9M
2025-03-18 13.80 13.98 13.74 13.92 7.9M
2025-03-17 13.42 13.97 13.40 13.92 17.2M
2025-03-14 13.41 13.62 13.20 13.50 12.4M
2025-03-13 13.16 13.56 13.11 13.41 14.2M
2025-03-12 13.04 13.56 12.83 13.17 16.5M
2025-03-11 12.81 13.07 12.62 13.04 12.7M
2025-03-10 12.25 12.97 12.12 12.87 17.0M
2025-03-07 12.21 12.54 12.01 12.22 11.7M
2025-03-06 11.26 12.64 11.22 12.20 23.0M
2025-03-05 11.47 11.69 11.22 11.26 5.1M
2025-03-04 11.03 11.54 11.03 11.47 7.1M
2025-03-03 10.93 11.21 10.93 11.12 4.3M
2025-02-28 11.11 11.11 10.87 10.91 4.0M
2025-02-27 11.14 11.19 10.95 11.06 4.7M
2025-02-26 11.25 11.33 11.12 11.17 4.6M
2025-02-25 11.10 11.35 11.01 11.25 6.0M
2025-02-24 10.90 11.27 10.87 11.14 6.4M
2025-02-21 10.80 11.04 10.69 10.95 5.6M
2025-02-20 10.55 11.01 10.46 10.85 7.1M
2025-02-19 10.26 10.59 10.22 10.57 4.8M
2025-02-18 10.24 10.42 10.20 10.27 3.6M
2025-02-17 10.32 10.32 10.22 10.26 3.1M
2025-02-14 10.18 10.30 10.18 10.26 3.2M
2025-02-13 10.23 10.29 10.19 10.20 2.7M
2025-02-12 10.17 10.30 10.17 10.23 3.1M
2025-02-11 10.18 10.22 10.06 10.20 2.5M
2025-02-10 10.19 10.22 10.13 10.18 2.6M
2025-02-07 10.05 10.25 9.99 10.15 4.4M
2025-02-06 9.93 10.05 9.81 10.05 2.8M
2025-02-05 10.05 10.07 9.86 9.89 2.9M
2025-01-27 9.95 10.10 9.95 10.00 4.3M
2025-01-24 9.85 9.97 9.83 9.96 2.6M
2025-01-23 9.91 10.04 9.84 9.86 2.7M
2025-01-22 9.88 9.90 9.78 9.85 1.8M
2025-01-21 9.96 10.00 9.84 9.91 2.0M
2025-01-20 9.94 10.02 9.87 9.93 1.9M
2025-01-17 9.79 9.92 9.77 9.88 1.6M
2025-01-16 9.82 9.98 9.76 9.83 2.3M
2025-01-15 9.87 9.88 9.72 9.78 1.8M
2025-01-14 9.59 9.87 9.56 9.85 2.7M
2025-01-13 9.42 9.57 9.37 9.54 2.0M
2025-01-10 9.72 9.78 9.46 9.47 2.6M
2025-01-09 9.72 9.76 9.64 9.71 2.0M
2025-01-08 9.85 9.87 9.55 9.74 3.3M
2025-01-07 9.83 9.94 9.75 9.87 2.4M
2025-01-06 9.75 9.95 9.68 9.87 2.5M
2025-01-03 9.98 10.05 9.72 9.76 3.3M
2025-01-02 10.19 10.24 9.88 9.96 4.3M