万凯新材（301216）历史行情

以下为万凯新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
2026-10-02	16.560	16.690	16.880	16.400	0.350	2.142%	1,169.40万	1.95亿	2.147%
2026-10-01	16.560	16.690	16.880	16.400	0.350	2.142%	1,169.40万	1.95亿	2.147%
2026-09-30	16.560	16.690	16.880	16.400	0.350	2.142%	11.69万	0.00亿	0.000%
2026-09-29	16.400	16.340	16.600	16.290	-0.060	-0.366%	7.06万	0.00亿	0.000%
2026-09-28	17.030	16.400	17.090	16.270	-0.650	-3.812%	12.23万	0.00亿	0.000%
2026-09-27	17.590	17.050	17.590	17.030	-0.550	-3.125%	1,277.19万	2.20亿	2.345%
2026-09-24	17.590	17.050	17.590	17.030	-0.550	-3.125%	12.77万	0.00亿	0.000%
2026-09-23	17.610	17.600	17.780	17.350	0.030	0.171%	13.09万	0.00亿	0.000%
2026-09-22	17.650	17.570	17.840	17.420	0.050	0.285%	16.45万	0.00亿	0.000%
2026-09-21	17.350	17.520	17.730	17.310	0.140	0.806%	15.26万	0.00亿	0.000%
2026-09-18	17.420	17.380	17.550	17.160	0.100	0.579%	15.03万	0.00亿	0.000%
2026-09-17	17.540	17.280	17.820	17.210	-0.530	-2.976%	17.55万	0.00亿	0.000%
2026-09-16	17.590	17.810	17.930	17.300	0.110	0.621%	20.11万	0.00亿	0.000%
2026-09-15	17.090	17.700	17.900	16.900	0.580	3.388%	23.00万	0.00亿	0.000%
2026-09-14	17.060	17.120	17.250	16.800	-0.170	-0.983%	17.41万	0.00亿	0.000%
2026-09-11	17.510	17.290	17.670	16.780	-0.610	-3.408%	29.28万	0.00亿	0.000%
2026-09-10	19.450	17.900	19.890	17.760	-1.550	-7.969%	37.96万	0.00亿	0.000%
2026-09-09	20.110	19.450	20.230	19.450	-0.940	-4.610%	23.44万	0.00亿	0.000%
2026-09-08	20.080	20.390	20.420	19.580	0.140	0.691%	31.10万	0.00亿	0.000%
2026-09-07	20.740	20.250	20.800	19.870	-0.350	-1.699%	30.46万	0.00亿	0.000%
2026-09-04	20.200	20.600	21.210	20.040	-0.080	-0.387%	44.80万	0.00亿	0.000%
2026-09-03	19.140	20.680	20.780	18.720	1.450	7.540%	50.56万	0.00亿	0.000%
2026-09-02	19.860	19.230	20.550	19.100	-0.700	-3.512%	43.27万	0.00亿	0.000%
2026-09-01	19.810	19.930	20.360	19.640	-0.390	-1.919%	37.42万	0.00亿	0.000%
2026-08-31	18.970	20.320	20.430	18.780	1.310	6.891%	57.08万	0.00亿	0.000%
2026-08-28	17.810	19.010	19.680	17.750	1.210	6.798%	49.89万	0.00亿	0.000%
2026-08-27	17.600	17.800	17.800	17.430	0.120	0.679%	29.64万	0.00亿	0.000%
2026-08-26	18.440	17.680	18.480	17.620	-0.520	-2.857%	32.24万	0.00亿	0.000%
2026-08-25	19.130	18.200	19.200	17.790	-0.930	-4.861%	42.72万	0.00亿	0.000%
2026-08-24	17.490	19.130	19.500	17.210	2.620	15.869%	51.33万	0.00亿	0.000%
2026-08-21	16.410	16.510	16.760	16.120	-0.060	-0.362%	10.81万	0.00亿	0.000%
2026-08-20	16.600	16.570	16.800	16.420	0.120	0.729%	9.29万	0.00亿	0.000%
2026-08-19	17.090	16.450	17.460	16.330	-0.980	-5.622%	13.88万	0.00亿	0.000%
2026-08-18	17.640	17.430	17.660	17.310	-0.130	-0.740%	9.67万	0.00亿	0.000%
2026-08-17	16.860	17.560	17.600	16.860	0.780	4.648%	12.99万	0.00亿	0.000%
2026-08-14	16.680	16.780	16.860	16.550	0.130	0.781%	6.55万	0.00亿	0.000%
2026-08-13	16.890	16.650	17.200	16.650	-0.300	-1.770%	10.39万	0.00亿	0.000%
2026-08-12	16.570	16.950	17.010	16.570	0.260	1.558%	9.93万	0.00亿	0.000%
2026-08-11	17.150	16.690	17.190	16.650	-0.510	-2.965%	15.15万	0.00亿	0.000%
2026-08-10	17.500	17.200	17.540	17.000	-0.250	-1.433%	14.16万	0.00亿	0.000%
2026-08-07	16.740	17.450	17.470	16.510	0.720	4.304%	16.67万	0.00亿	0.000%
2026-08-06	16.740	16.730	16.920	16.460	0.000	0.000%	11.12万	0.00亿	0.000%
2026-08-05	16.280	16.730	16.860	16.180	0.330	2.012%	11.92万	0.00亿	0.000%
2026-08-04	16.040	16.400	16.550	15.960	0.370	2.308%	10.22万	0.00亿	0.000%
2026-08-03	15.810	16.030	16.380	15.710	0.260	1.649%	11.97万	0.00亿	0.000%
2026-07-31	15.770	15.770	16.290	15.770	0.310	2.005%	16.10万	0.00亿	0.000%
2026-07-30	16.010	15.460	16.080	15.350	-0.550	-3.435%	12.82万	0.00亿	0.000%
2026-07-29	15.700	16.010	16.120	15.380	0.270	1.715%	12.72万	0.00亿	0.000%
2026-07-28	15.900	15.740	16.150	15.630	-0.320	-1.993%	8.88万	0.00亿	0.000%
2026-07-27	15.070	16.060	16.100	15.050	0.990	6.569%	16.85万	0.00亿	0.000%
2026-07-24	15.850	15.070	15.860	15.060	-0.830	-5.220%	10.98万	0.00亿	0.000%
2026-07-23	15.510	15.900	16.120	15.480	0.430	2.780%	15.53万	0.00亿	0.000%
2026-07-22	15.600	15.470	15.970	15.300	-0.350	-2.212%	12.96万	0.00亿	0.000%
2026-07-21	16.020	15.820	16.060	14.830	-0.190	-1.187%	19.99万	0.00亿	0.000%
2026-07-20	16.700	16.010	16.990	15.630	-0.640	-3.844%	16.95万	0.00亿	0.000%
2026-07-17	17.700	16.650	18.040	16.500	-1.050	-5.932%	13.14万	0.00亿	0.000%
2026-07-16	18.160	17.700	18.160	17.640	-0.600	-3.279%	10.52万	0.00亿	0.000%
2026-07-15	18.640	18.300	18.800	18.080	-0.550	-2.918%	12.83万	0.00亿	0.000%
2026-07-14	18.150	18.850	18.980	18.000	0.710	3.914%	15.26万	0.00亿	0.000%
2026-07-13	18.420	18.140	18.820	17.990	-0.250	-1.359%	19.13万	0.00亿	0.000%
2026-07-10	19.420	18.390	19.710	18.330	-1.120	-5.741%	23.98万	0.00亿	0.000%
2026-07-09	19.850	19.510	20.100	18.860	-0.350	-1.762%	20.78万	0.00亿	0.000%
2026-07-08	21.080	19.860	21.300	19.810	-1.030	-4.931%	10.98万	0.00亿	0.000%
2026-07-07	21.060	20.890	21.770	20.830	-0.530	-2.474%	11.37万	0.00亿	0.000%
2026-07-06	22.930	21.420	23.110	21.350	-1.560	-6.789%	15.31万	0.00亿	0.000%
2026-07-03	23.090	22.980	23.380	22.480	0.350	1.547%	11.89万	0.00亿	0.000%
2026-07-02	22.280	22.630	23.390	21.750	0.250	1.117%	14.82万	0.00亿	0.000%
2026-07-01	23.040	22.380	23.130	22.160	-0.460	-2.014%	13.94万	0.00亿	0.000%
2026-06-30	22.840	22.840	23.050	22.070	-0.160	-0.696%	17.74万	0.00亿	0.000%
2026-06-29	22.850	23.000	23.490	22.430	0.040	0.174%	10.66万	0.00亿	0.000%
2026-06-26	23.710	22.960	24.230	22.960	-1.050	-4.373%	10.59万	0.00亿	0.000%
2026-06-25	24.930	24.010	25.230	23.780	-1.080	-4.305%	12.38万	0.00亿	0.000%
2026-06-24	24.250	25.090	25.450	23.030	1.000	4.151%	18.10万	0.00亿	0.000%
2026-06-23	24.670	24.090	25.820	24.000	-0.510	-2.073%	14.98万	0.00亿	0.000%
2026-06-22	24.030	24.600	24.810	23.600	0.420	1.737%	14.19万	0.00亿	0.000%
2026-06-18	24.450	24.180	24.990	23.840	-0.480	-1.946%	13.67万	0.00亿	0.000%
2026-06-17	24.750	24.660	25.100	24.370	-0.280	-1.123%	11.18万	0.00亿	0.000%
2026-06-16	24.930	24.940	25.370	24.300	0.380	1.547%	14.38万	0.00亿	0.000%
2026-06-15	24.250	24.560	24.630	23.400	0.200	0.821%	16.92万	0.00亿	0.000%
2026-06-12	24.560	24.360	24.890	23.730	-0.100	-0.409%	11.68万	0.00亿	0.000%
2026-06-11	23.840	24.460	24.690	23.840	0.460	1.917%	6.73万	0.00亿	0.000%
2026-06-10	24.220	24.000	24.990	23.580	-0.510	-2.081%	8.38万	0.00亿	0.000%
2026-06-09	24.520	24.510	24.640	23.800	0.300	1.239%	7.00万	0.00亿	0.000%
2026-06-08	24.240	24.210	24.800	23.700	-0.380	-1.545%	8.89万	0.00亿	0.000%
2026-06-05	24.250	24.590	24.680	23.450	0.320	1.319%	9.48万	0.00亿	0.000%
2026-06-04	25.090	24.270	25.440	24.130	-1.180	-4.637%	9.95万	0.00亿	0.000%
2026-06-03	25.040	25.450	25.570	24.850	0.500	2.004%	8.17万	0.00亿	0.000%
2026-06-02	24.790	24.950	25.470	24.350	0.030	0.120%	8.96万	0.00亿	0.000%
2026-06-01	25.110	24.920	25.450	24.760	0.210	0.850%	8.47万	0.00亿	0.000%
2026-05-29	25.130	24.710	25.460	24.560	-0.530	-2.100%	8.61万	0.00亿	0.000%
2026-05-28	25.720	25.240	25.950	24.810	-0.500	-1.943%	8.46万	0.00亿	0.000%
2026-05-27	27.030	25.740	27.570	25.500	-1.190	-4.419%	9.41万	0.00亿	0.000%
2026-05-26	25.740	26.930	27.210	25.180	1.250	4.868%	14.08万	0.00亿	0.000%
2026-05-25	26.860	25.680	26.860	25.520	-1.270	-4.712%	14.18万	0.00亿	0.000%
2026-05-22	27.010	26.950	27.480	26.780	-0.080	-0.296%	7.95万	0.00亿	0.000%
2026-05-21	28.540	27.030	28.830	26.920	-1.620	-5.654%	12.83万	0.00亿	0.000%
2026-05-20	29.540	28.650	29.550	28.050	-1.080	-3.633%	12.12万	0.00亿	0.000%
2026-05-19	29.240	29.730	30.280	28.510	0.490	1.676%	13.63万	0.00亿	0.000%
2026-05-18	28.750	29.240	30.110	28.550	0.560	1.953%	12.52万	0.00亿	0.000%
2026-05-15	28.350	28.680	29.170	27.850	0.580	2.064%	11.26万	0.00亿	0.000%
2026-05-14	28.320	28.100	29.030	27.340	-0.060	-0.213%	20.29万	0.00亿	0.000%
2026-05-13	29.620	28.160	29.930	28.120	-1.330	-4.510%	17.12万	0.00亿	0.000%
2026-05-12	29.490	29.490	30.050	29.000	0.010	0.034%	12.57万	0.00亿	0.000%
2026-05-11	30.020	29.480	30.600	28.980	-0.740	-2.449%	16.25万	0.00亿	0.000%
2026-05-08	30.300	30.220	30.630	29.230	-0.080	-0.264%	14.82万	0.00亿	0.000%
2026-05-07	30.610	30.300	31.290	30.010	-0.530	-1.719%	16.35万	0.00亿	0.000%
2026-05-06	30.100	30.830	31.130	29.150	0.990	3.318%	25.28万	0.00亿	0.000%
2026-04-30	30.370	29.840	30.750	28.880	-0.540	-1.777%	15.28万	0.00亿	0.000%
2026-04-29	28.550	30.380	31.050	28.500	1.460	5.048%	16.69万	0.00亿	0.000%
2026-04-28	29.900	28.920	29.900	26.630	-1.280	-4.238%	23.46万	0.00亿	0.000%
2026-04-27	30.020	30.200	31.230	29.850	0.390	1.308%	13.64万	0.00亿	0.000%
2026-04-24	30.000	29.810	30.550	29.560	-0.390	-1.291%	7.39万	0.00亿	0.000%
2026-04-23	29.690	30.200	31.030	29.470	0.320	1.071%	13.65万	0.00亿	0.000%
2026-04-22	28.870	29.880	30.520	28.770	0.910	3.141%	13.19万	0.00亿	0.000%
2026-04-21	29.140	28.970	29.330	28.150	-0.150	-0.515%	10.22万	0.00亿	0.000%
2026-04-20	29.610	29.120	30.530	28.680	-0.210	-0.716%	17.89万	0.00亿	0.000%
2026-04-17	29.650	29.330	30.350	29.150	-0.320	-1.079%	11.93万	0.00亿	0.000%
2026-04-16	28.930	29.650	29.870	28.660	0.430	1.472%	15.36万	0.00亿	0.000%
2026-04-15	27.940	29.220	29.290	27.700	0.920	3.251%	15.96万	0.00亿	0.000%
2026-04-14	28.410	28.300	29.050	27.510	-0.600	-2.076%	16.58万	0.00亿	0.000%
2026-04-13	26.890	28.900	29.810	26.870	2.000	7.435%	24.61万	0.00亿	0.000%
2026-04-10	27.290	26.900	27.480	26.350	-0.620	-2.253%	17.36万	0.00亿	0.000%
2026-04-09	28.080	27.520	29.170	27.430	-0.610	-2.169%	19.88万	0.00亿	0.000%
2026-04-08	26.830	28.130	28.400	26.450	0.150	0.536%	19.64万	0.00亿	0.000%
2026-04-07	27.330	27.980	28.230	26.750	0.000	0.000%	18.89万	0.00亿	0.000%
2026-04-03	26.600	27.980	28.840	26.350	0.000	0.000%	26.13万	0.00亿	0.000%
2026-04-02	26.270	26.600	27.040	25.940	0.000	0.000%	12.87万	0.00亿	0.000%
2026-04-01	26.400	26.530	26.850	25.860	0.000	0.000%	14.55万	0.00亿	0.000%