当前位置: 爱股网 > 股票行情 > 万凯新材(301216)股票行情

万凯新材(301216)股票行情

万凯新材(301216)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

万凯新材(301216)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	23.79	24.44	0.37	1.54%	23.60	24.69	90058	21771.92	1.64%	0.00
2026-03-26	24.58	24.07	-0.55	-2.23%	23.92	25.28	103205	25318.01	1.88%	0.00
2026-03-25	25.45	24.62	-0.83	-3.26%	24.16	25.70	171649	42568.40	3.13%	0.00
2026-03-24	25.74	25.45	0.11	0.43%	24.51	25.74	130973	32905.32	2.39%	0.00
2026-03-23	25.29	25.34	-0.26	-1.02%	24.48	26.04	223965	56398.72	4.08%	0.00
2026-03-20	26.51	25.60	-1.22	-4.55%	25.25	27.18	272766	71269.85	4.97%	0.00
2026-03-19	26.55	26.82	0.59	2.25%	26.13	27.77	273868	73561.27	4.99%	0.00
2026-03-18	25.90	26.23	-0.10	-0.38%	25.02	26.50	250873	64299.34	4.58%	5.00
2026-03-17	26.72	26.33	0.04	0.15%	26.02	27.44	237444	63164.38	4.33%	0.00
2026-03-16	25.80	26.29	1.05	4.16%	25.30	27.01	279032	72683.83	5.09%	0.00
2026-03-13	26.04	25.24	-0.45	-1.75%	24.83	26.26	226301	57701.45	4.13%	0.00
2026-03-12	24.80	25.69	1.40	5.76%	24.79	26.77	313096	80730.02	5.71%	0.00
2026-03-11	24.83	24.29	-0.41	-1.66%	24.09	25.10	299486	73648.82	5.46%	0.00
2026-03-10	22.59	24.70	2.98	13.72%	22.59	24.83	421110	101225.19	7.68%	28.00
2026-03-09	21.45	21.72	1.13	5.49%	20.83	22.77	261636	57324.88	4.77%	0.00
2026-03-06	20.39	20.59	0.19	0.93%	20.29	21.00	90071	18611.77	1.64%	0.00
2026-03-05	20.99	20.40	0.12	0.59%	20.15	21.00	102120	20865.73	1.86%	0.00
2026-03-04	20.46	20.28	-0.22	-1.07%	20.18	21.10	77047	15817.09	1.41%	0.00
2026-03-03	21.83	20.50	-1.23	-5.66%	20.44	22.18	107742	22775.75	1.96%	0.00
2026-03-02	22.05	21.73	-0.67	-2.99%	21.44	22.55	123703	27085.56	2.26%	0.00
2026-02-27	22.34	22.40	-0.01	-0.04%	22.11	22.65	130624	29188.43	2.38%	0.00
2026-02-26	22.21	22.41	0.14	0.63%	22.03	23.25	217093	48983.50	3.96%	0.00
2026-02-25	21.70	22.27	0.57	2.63%	21.20	22.65	127481	28084.67	2.32%	0.00
2026-02-24	22.40	21.70	-0.20	-0.91%	21.64	22.68	96024	21217.44	1.75%	0.00
2026-02-13	22.09	21.90	-0.13	-0.59%	21.88	22.50	78283	17403.67	1.43%	0.00
2026-02-12	21.96	22.03	0.08	0.36%	21.96	22.52	84975	18893.25	1.55%	0.00
2026-02-11	22.33	21.95	-0.56	-2.49%	21.85	22.59	105923	23475.68	1.93%	0.00
2026-02-10	22.66	22.51	-0.13	-0.57%	21.41	22.98	191034	42323.66	3.48%	0.00
2026-02-09	22.35	22.64	0.52	2.35%	22.03	22.92	151513	34040.69	2.76%	0.00
2026-02-06	21.60	22.12	0.38	1.75%	21.58	22.44	85678	18875.27	1.56%	0.00
2026-02-05	22.40	21.74	-0.85	-3.76%	21.73	22.55	77667	17104.06	1.42%	0.00
2026-02-04	22.91	22.59	-0.32	-1.40%	22.30	22.91	80991	18327.90	1.48%	0.00
2026-02-03	22.22	22.91	0.95	4.33%	22.22	23.48	111526	25638.24	2.03%	0.00
2026-02-02	22.80	21.96	-0.84	-3.68%	21.80	23.17	104374	23439.30	1.90%	0.00
2026-01-30	22.69	22.80	-0.01	-0.04%	21.91	22.96	102192	22986.27	1.86%	0.00
2026-01-29	23.56	22.81	-0.90	-3.80%	22.78	24.15	104653	24378.06	1.91%	0.00
2026-01-28	23.94	23.71	-0.28	-1.17%	23.50	24.20	93789	22363.36	1.71%	0.00
2026-01-27	23.86	23.99	0.10	0.42%	23.30	23.99	95375	22609.46	1.74%	0.00
2026-01-26	24.36	23.89	-0.04	-0.17%	23.72	24.99	144239	35038.89	2.63%	0.00
2026-01-23	23.81	23.93	0.14	0.59%	23.42	24.33	111987	26681.13	2.04%	0.00
2026-01-22	23.68	23.79	0.05	0.21%	23.29	24.15	178582	42485.32	3.26%	50.00
2026-01-21	23.52	23.74	0.09	0.38%	23.15	24.00	132190	31233.38	2.41%	7.00
2026-01-20	22.55	23.65	0.86	3.77%	22.45	24.19	261537	61663.23	4.77%	0.00
2026-01-19	21.99	22.79	0.80	3.64%	21.47	23.20	225010	50605.94	4.10%	10.00
2026-01-16	22.00	21.99	0.03	0.14%	21.37	22.50	242340	53219.21	4.42%	0.00
2026-01-15	20.30	21.96	1.48	7.23%	20.10	22.15	244124	52614.71	4.45%	0.00
2026-01-14	20.36	20.48	0.05	0.24%	19.80	20.67	186989	37812.59	3.41%	5.00
2026-01-13	21.08	20.43	-0.55	-2.62%	20.35	21.17	130863	27062.63	2.39%	0.00
2026-01-12	21.38	20.98	-0.38	-1.78%	20.68	21.53	234198	48965.98	4.27%	0.00
2026-01-09	20.19	21.36	1.00	4.91%	19.85	21.88	361486	75856.73	6.59%	3.00
2026-01-08	17.65	20.36	2.68	15.16%	17.64	20.76	551232	109840.26	10.05%	0.00
2026-01-07	17.58	17.68	0.10	0.57%	17.45	17.88	90396	15991.98	1.65%	0.00
2026-01-06	17.60	17.58	-0.02	-0.11%	17.43	17.85	82862	14604.39	1.51%	0.00
2026-01-05	16.90	17.60	0.74	4.39%	16.80	17.65	109347	18887.09	2.02%	0.00
2025-12-31	17.00	16.86	-0.11	-0.65%	16.69	17.03	68172	11504.57	1.26%	0.00
2025-12-30	17.14	16.97	-0.37	-2.13%	16.95	17.53	103778	17820.96	1.92%	0.00
2025-12-29	17.16	17.34	0.02	0.12%	17.14	17.66	85665	14868.72	1.58%	0.00
2025-12-26	17.66	17.32	-0.49	-2.75%	17.22	17.82	114322	19937.15	2.11%	0.00
2025-12-25	18.02	17.81	0.29	1.66%	17.53	18.20	182935	32480.74	3.38%	0.00
2025-12-24	17.52	17.52	0.12	0.69%	17.29	18.00	89859	15809.42	1.66%	0.00
2025-12-23	17.57	17.40	-0.17	-0.97%	17.28	17.63	51910	9045.28	0.96%	0.00
2025-12-22	17.07	17.57	0.45	2.63%	17.07	17.79	91358	16015.85	1.69%	0.00
2025-12-19	16.50	17.12	0.58	3.51%	16.50	17.17	58155	9788.23	1.07%	0.00
2025-12-18	16.81	16.54	-0.27	-1.61%	16.50	16.91	45586	7602.00	0.84%	0.00
2025-12-17	16.50	16.81	0.19	1.14%	16.45	16.85	49521	8248.38	0.91%	0.00
2025-12-16	17.17	16.62	-0.57	-3.32%	16.53	17.19	60534	10163.96	1.12%	0.00
2025-12-15	17.31	17.19	-0.34	-1.94%	17.09	17.47	59771	10321.11	1.10%	0.00
2025-12-12	17.45	17.53	0.22	1.27%	17.27	17.56	58033	10095.36	1.07%	0.00
2025-12-11	17.84	17.31	-0.57	-3.19%	17.31	17.93	68013	11925.07	1.26%	0.00
2025-12-10	17.63	17.88	0.20	1.13%	17.30	18.01	72554	12786.01	1.34%	0.00
2025-12-09	18.10	17.68	-0.52	-2.86%	17.68	18.20	80875	14469.88	1.49%	0.00
2025-12-08	18.30	18.20	-0.13	-0.71%	17.88	18.42	79035	14343.91	1.46%	0.00
2025-12-05	18.14	18.33	0.23	1.27%	17.94	18.47	58785	10729.87	1.09%	0.00
2025-12-04	18.42	18.10	-0.32	-1.74%	18.05	18.82	65831	12064.67	1.22%	0.00
2025-12-03	18.21	18.42	0.22	1.21%	18.00	18.68	138575	25471.65	2.56%	0.00
2025-12-02	18.83	18.20	-0.52	-2.78%	18.12	18.83	88155	16195.71	1.63%	0.00
2025-12-01	18.80	18.72	0.14	0.75%	18.35	18.99	120959	22622.04	2.23%	0.00
2025-11-28	17.78	18.58	0.80	4.50%	17.61	18.64	128583	23500.97	2.38%	0.00
2025-11-27	18.07	17.78	-0.31	-1.71%	17.75	18.30	92926	16758.70	1.72%	0.00
2025-11-26	18.00	18.09	0.07	0.39%	17.67	18.35	133694	24088.54	2.47%	0.00

深证大盘股票行情在线 K线走势图

万凯新材(301216)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09