沃尔核材（002130）历史行情

以下为沃尔核材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	15.600	15.640	15.670	15.140	0.070	0.450%	19.29万	0.00亿	0.000%
2026-10-08	15.710	15.570	15.940	15.510	-0.140	-0.891%	15.97万	0.00亿	0.000%
2026-10-07	15.750	15.710	15.820	15.610	0.050	0.319%	1,241.80万	1.95亿	1.076%
2026-10-06	15.750	15.710	15.820	15.610	0.050	0.319%	1,241.80万	1.95亿	1.076%
2026-10-05	15.750	15.710	15.820	15.610	0.050	0.319%	1,241.80万	1.95亿	1.076%
2026-10-02	15.750	15.710	15.820	15.610	0.050	0.319%	1,241.80万	1.95亿	1.076%
2026-10-01	15.750	15.710	15.820	15.610	0.050	0.319%	1,241.80万	1.95亿	1.076%
2026-09-30	15.750	15.710	15.820	15.610	0.050	0.319%	12.42万	0.00亿	0.000%
2026-09-29	15.660	15.660	15.760	15.610	-0.020	-0.128%	12.27万	0.00亿	0.000%
2026-09-28	16.080	15.680	16.090	15.560	-0.410	-2.548%	21.34万	0.00亿	0.000%
2026-09-27	16.560	16.090	16.570	16.080	-0.480	-2.897%	2,305.13万	3.75亿	1.997%
2026-09-24	16.560	16.090	16.570	16.080	-0.480	-2.897%	23.05万	0.00亿	0.000%
2026-09-23	16.760	16.570	17.040	16.550	-0.270	-1.603%	25.92万	0.00亿	0.000%
2026-09-22	17.250	16.840	17.340	16.810	-0.340	-1.979%	33.93万	0.00亿	0.000%
2026-09-21	17.210	17.180	17.400	17.090	0.040	0.233%	29.97万	0.00亿	0.000%
2026-09-18	17.050	17.140	17.500	17.000	0.380	2.267%	41.03万	0.00亿	0.000%
2026-09-17	16.870	16.760	17.190	16.700	-0.310	-1.816%	26.53万	0.00亿	0.000%
2026-09-16	16.770	17.070	17.260	16.540	0.140	0.827%	40.09万	0.00亿	0.000%
2026-09-15	17.350	16.930	17.520	16.860	-0.650	-3.697%	56.13万	0.00亿	0.000%
2026-09-14	17.760	17.580	17.940	17.220	-0.350	-1.952%	63.44万	0.00亿	0.000%
2026-09-11	16.960	17.930	17.990	16.810	0.760	4.426%	94.45万	0.00亿	0.000%
2026-09-10	17.400	17.170	17.630	17.160	-0.400	-2.277%	34.87万	0.00亿	0.000%
2026-09-09	16.890	17.570	17.750	16.890	0.640	3.780%	62.52万	0.00亿	0.000%
2026-09-08	17.200	16.930	17.240	16.890	-0.260	-1.513%	23.09万	0.00亿	0.000%
2026-09-07	17.250	17.190	17.330	17.020	0.020	0.116%	28.93万	0.00亿	0.000%
2026-09-04	17.070	17.170	17.490	17.000	0.140	0.822%	44.96万	0.00亿	0.000%
2026-09-03	16.770	17.030	17.150	16.370	0.360	2.160%	37.93万	0.00亿	0.000%
2026-09-02	16.730	16.670	16.850	16.300	-0.230	-1.361%	31.42万	0.00亿	0.000%
2026-09-01	17.100	16.900	17.220	16.890	-0.220	-1.285%	22.31万	0.00亿	0.000%
2026-08-31	16.870	17.120	17.220	16.840	-0.040	-0.233%	20.81万	0.00亿	0.000%
2026-08-28	17.240	17.160	17.370	17.120	-0.070	-0.406%	21.30万	0.00亿	0.000%
2026-08-27	17.100	17.230	17.290	16.870	0.030	0.174%	30.08万	0.00亿	0.000%
2026-08-26	16.900	17.200	17.450	16.820	0.150	0.880%	45.64万	0.00亿	0.000%
2026-08-25	16.290	17.050	17.200	16.200	1.180	7.435%	52.45万	0.00亿	0.000%
2026-08-24	16.280	15.870	16.320	15.680	-0.420	-2.578%	19.10万	0.00亿	0.000%
2026-08-21	16.120	16.290	16.360	16.000	0.010	0.061%	12.80万	0.00亿	0.000%
2026-08-20	16.420	16.280	16.480	16.120	0.180	1.118%	17.36万	0.00亿	0.000%
2026-08-19	16.860	16.100	16.870	16.090	-0.950	-5.572%	27.63万	0.00亿	0.000%
2026-08-18	17.310	17.050	17.320	16.810	-0.230	-1.331%	22.11万	0.00亿	0.000%
2026-08-17	16.930	17.280	17.320	16.750	0.330	1.947%	22.66万	0.00亿	0.000%
2026-08-14	17.030	16.950	17.150	16.810	-0.090	-0.528%	18.19万	0.00亿	0.000%
2026-08-13	17.410	17.040	17.450	17.020	-0.370	-2.125%	25.52万	0.00亿	0.000%
2026-08-12	17.070	17.410	17.460	17.030	0.340	1.992%	27.04万	0.00亿	0.000%
2026-08-11	17.230	17.070	17.300	17.030	-0.160	-0.929%	19.35万	0.00亿	0.000%
2026-08-10	17.290	17.230	17.320	16.980	0.000	0.000%	23.57万	0.00亿	0.000%
2026-08-07	17.280	17.230	17.620	17.100	0.000	0.000%	29.79万	0.00亿	0.000%
2026-08-06	17.370	17.230	17.610	17.060	-0.290	-1.655%	36.96万	0.00亿	0.000%
2026-08-05	17.310	17.520	17.580	17.290	-0.010	-0.057%	42.61万	0.00亿	0.000%
2026-08-04	17.080	17.530	17.820	16.960	0.400	2.335%	55.98万	0.00亿	0.000%
2026-08-03	16.880	17.130	17.180	16.800	0.430	2.575%	44.35万	0.00亿	0.000%
2026-07-31	17.190	16.700	17.250	16.650	-0.390	-2.282%	65.55万	0.00亿	0.000%
2026-07-30	16.200	17.090	17.350	16.120	0.610	3.701%	59.85万	0.00亿	0.000%
2026-07-29	15.460	16.480	16.860	15.430	0.940	6.049%	62.02万	0.00亿	0.000%
2026-07-28	15.700	15.540	15.750	15.480	-0.420	-2.632%	24.50万	0.00亿	0.000%
2026-07-27	15.490	15.960	15.970	15.440	0.480	3.101%	22.23万	0.00亿	0.000%
2026-07-24	15.870	15.480	16.000	15.460	-0.620	-3.851%	23.15万	0.00亿	0.000%
2026-07-23	15.620	16.100	16.170	15.490	0.470	3.007%	29.90万	0.00亿	0.000%
2026-07-22	15.620	15.630	15.960	15.560	-0.080	-0.509%	31.02万	0.00亿	0.000%
2026-07-21	15.270	15.710	15.800	15.130	0.390	2.546%	35.92万	0.00亿	0.000%
2026-07-20	15.400	15.320	15.550	14.910	0.080	0.525%	30.40万	0.00亿	0.000%
2026-07-17	16.000	15.240	16.190	15.100	-0.740	-4.631%	32.88万	0.00亿	0.000%
2026-07-16	15.890	15.980	16.340	15.710	-0.050	-0.312%	23.38万	0.00亿	0.000%
2026-07-15	16.340	16.030	16.340	15.930	-0.390	-2.375%	25.15万	0.00亿	0.000%
2026-07-14	16.300	16.420	16.470	15.740	0.090	0.551%	30.28万	0.00亿	0.000%
2026-07-13	17.500	16.330	17.580	16.310	-1.290	-7.321%	43.09万	0.00亿	0.000%
2026-07-10	17.310	17.620	18.150	17.030	0.474	2.764%	57.26万	0.00亿	0.000%
2026-07-09	17.316	17.146	17.326	16.416	-0.160	-0.925%	39.96万	0.00亿	0.000%
2026-07-08	17.336	17.306	17.806	17.296	-0.170	-0.973%	26.58万	0.00亿	0.000%
2026-07-07	18.336	17.476	18.336	17.446	-0.880	-4.794%	37.85万	0.00亿	0.000%
2026-07-06	18.316	18.356	19.196	18.016	0.240	1.325%	58.31万	0.00亿	0.000%
2026-07-03	17.646	18.116	18.486	17.486	0.670	3.840%	42.52万	0.00亿	0.000%
2026-07-02	18.026	17.446	18.026	17.426	-0.740	-4.069%	40.55万	0.00亿	0.000%
2026-07-01	18.846	18.186	18.996	18.066	-0.610	-3.245%	55.60万	0.00亿	0.000%
2026-06-30	17.286	18.796	19.126	17.096	1.420	8.172%	69.48万	0.00亿	0.000%
2026-06-29	17.606	17.376	17.876	17.136	-0.230	-1.306%	32.33万	0.00亿	0.000%
2026-06-26	18.836	17.606	18.936	17.556	-1.390	-7.317%	48.44万	0.00亿	0.000%
2026-06-25	19.266	18.996	19.496	18.796	-0.400	-2.062%	34.21万	0.00亿	0.000%
2026-06-24	19.546	19.396	19.886	19.216	-0.150	-0.767%	30.10万	0.00亿	0.000%
2026-06-23	20.256	19.546	20.586	19.486	-0.730	-3.600%	38.25万	0.00亿	0.000%
2026-06-22	20.306	20.276	20.396	19.746	-0.030	-0.148%	38.51万	0.00亿	0.000%
2026-06-18	20.306	20.306	20.676	20.166	-0.160	-0.782%	30.36万	0.00亿	0.000%
2026-06-17	20.426	20.466	20.786	20.056	-0.210	-1.016%	40.43万	0.00亿	0.000%
2026-06-16	20.246	20.676	21.036	20.096	0.310	1.522%	47.47万	0.00亿	0.000%
2026-06-15	19.326	20.366	20.396	19.146	1.340	7.043%	59.01万	0.00亿	0.000%
2026-06-12	18.836	19.026	19.636	18.536	0.530	2.865%	46.18万	0.00亿	0.000%
2026-06-11	18.696	18.496	18.936	18.436	-0.690	-3.596%	33.64万	0.00亿	0.000%
2026-06-10	19.856	19.186	20.376	18.986	-0.130	-0.673%	44.22万	0.00亿	0.000%
2026-06-09	19.336	19.316	19.386	18.886	0.430	2.277%	35.15万	0.00亿	0.000%
2026-06-08	19.616	18.886	19.636	18.806	-1.510	-7.403%	52.55万	0.00亿	0.000%
2026-06-05	20.696	20.396	21.116	20.346	-0.400	-1.923%	44.34万	0.00亿	0.000%
2026-06-04	20.836	20.796	21.306	20.466	-0.680	-3.166%	51.17万	0.00亿	0.000%
2026-06-03	21.776	21.476	22.286	21.196	0.180	0.845%	60.86万	0.00亿	0.000%
2026-06-02	21.836	21.296	21.846	20.836	-0.900	-4.055%	53.57万	0.00亿	0.000%
2026-06-01	22.336	22.196	22.556	21.666	0.370	1.695%	55.29万	0.00亿	0.000%
2026-05-29	22.056	21.826	22.686	21.546	-0.180	-0.818%	51.86万	0.00亿	0.000%
2026-05-28	21.646	22.006	22.076	21.426	0.170	0.779%	46.19万	0.00亿	0.000%
2026-05-27	21.176	21.836	22.686	21.176	0.480	2.248%	73.45万	0.00亿	0.000%
2026-05-26	21.356	21.356	21.586	21.006	-0.150	-0.697%	32.61万	0.00亿	0.000%
2026-05-25	20.936	21.506	21.526	20.936	0.680	3.265%	37.36万	0.00亿	0.000%
2026-05-22	20.436	20.826	20.916	20.346	0.530	2.611%	37.24万	0.00亿	0.000%
2026-05-21	21.416	20.296	21.666	20.266	-0.980	-4.606%	50.62万	0.00亿	0.000%
2026-05-20	21.566	21.276	21.626	21.026	-0.450	-2.071%	33.74万	0.00亿	0.000%
2026-05-19	21.566	21.726	21.736	20.886	0.160	0.742%	47.70万	0.00亿	0.000%
2026-05-18	22.136	21.566	22.216	21.436	-0.760	-3.404%	48.56万	0.00亿	0.000%
2026-05-15	22.636	22.326	22.826	22.236	-0.350	-1.543%	43.31万	0.00亿	0.000%
2026-05-14	23.706	22.676	23.806	22.656	-0.960	-4.062%	65.60万	0.00亿	0.000%
2026-05-13	23.366	23.636	23.736	23.366	-0.050	-0.211%	51.51万	0.00亿	0.000%
2026-05-12	23.396	23.686	23.936	23.026	0.350	1.500%	78.05万	0.00亿	0.000%
2026-05-11	23.436	23.336	23.616	23.206	-0.080	-0.342%	50.00万	0.00亿	0.000%
2026-05-08	23.396	23.416	23.526	23.216	-0.200	-0.847%	40.51万	0.00亿	0.000%
2026-05-07	23.336	23.616	23.636	22.956	0.410	1.767%	51.18万	0.00亿	0.000%
2026-05-06	22.616	23.206	23.386	22.616	0.630	2.791%	56.13万	0.00亿	0.000%
2026-04-30	22.736	22.576	22.816	22.436	-0.160	-0.704%	39.19万	0.00亿	0.000%
2026-04-29	22.466	22.736	22.826	22.466	0.040	0.176%	35.68万	0.00亿	0.000%
2026-04-28	23.456	22.696	23.496	22.546	-0.840	-3.569%	52.44万	0.00亿	0.000%
2026-04-27	23.716	23.536	23.906	23.456	0.080	0.341%	52.30万	0.00亿	0.000%
2026-04-24	24.006	23.456	24.486	23.286	-2.440	-9.422%	111.85万	0.00亿	0.000%
2026-04-23	26.336	25.896	26.476	25.636	-0.210	-0.804%	45.18万	0.00亿	0.000%
2026-04-22	25.656	26.106	26.136	25.546	0.270	1.045%	37.96万	0.00亿	0.000%
2026-04-21	25.866	25.836	26.036	25.436	-0.200	-0.768%	32.16万	0.00亿	0.000%
2026-04-20	25.456	26.036	26.236	25.456	0.580	2.278%	53.22万	0.00亿	0.000%
2026-04-17	25.586	25.456	25.626	25.316	0.050	0.197%	34.53万	0.00亿	0.000%
2026-04-16	25.056	25.406	25.416	25.056	0.370	1.478%	38.51万	0.00亿	0.000%
2026-04-15	25.726	25.036	25.816	24.986	-0.440	-1.727%	50.78万	0.00亿	0.000%
2026-04-14	25.256	25.476	25.816	25.216	0.510	2.043%	57.60万	0.00亿	0.000%
2026-04-13	24.216	24.966	25.106	24.136	0.000	0.000%	45.94万	0.00亿	0.000%
2026-04-10	24.416	24.466	24.736	24.286	0.000	0.000%	47.85万	0.00亿	0.000%
2026-04-09	23.876	24.136	24.376	23.736	0.000	0.000%	47.37万	0.00亿	0.000%
2026-04-08	23.386	24.266	24.316	23.386	0.000	0.000%	57.35万	0.00亿	0.000%
2026-04-07	22.786	22.836	23.016	22.606	0.000	0.000%	20.22万	0.00亿	0.000%
2026-04-03	23.126	22.726	23.286	22.716	0.000	0.000%	23.16万	0.00亿	0.000%
2026-04-02	23.526	23.016	23.566	22.936	0.000	0.000%	27.59万	0.00亿	0.000%
2026-04-01	23.826	23.686	23.976	23.486	0.000	0.000%	29.56万	0.00亿	0.000%