证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

沃尔核材(002130)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 18.20 19.35 18.19 18.58 63170 1188496 0.72 4.03%
2009-11-26 18.88 18.90 17.61 17.86 40282 739528 -1.08 -5.70%
2009-11-25 18.20 18.97 18.15 18.94 32792 611613 0.49 2.66%
2009-11-24 20.03 20.18 18.35 18.45 58828 1136178 -1.61 -8.03%
2009-11-23 19.80 20.20 19.50 20.06 38295 758673 0.40 2.04%
2009-11-20 19.36 19.91 19.31 19.66 37741 745518 0.03 0.15%
2009-11-19 19.80 19.93 19.20 19.63 43576 852409 -0.21 -1.06%
2009-11-18 19.80 19.98 19.60 19.84 54112 1069326 -0.36 -1.78%
2009-11-17 19.05 20.86 18.81 20.20 103576 2052180 1.17 6.15%
2009-11-16 19.27 20.00 19.00 19.03 84024 1628548 0.02 0.10%
2009-11-13 18.20 19.18 18.10 19.01 57601 1070046 0.84 4.62%
2009-11-12 18.33 18.77 18.08 18.17 42207 778626 -0.22 -1.20%
2009-11-11 18.27 18.57 18.18 18.39 31777 584841 0.12 0.66%
2009-11-10 18.37 18.72 18.17 18.27 38384 704284 -0.25 -1.35%
2009-11-09 18.09 18.86 17.89 18.52 56150 1036903 0.39 2.15%
2009-11-06 18.35 18.66 18.00 18.13 75274 1375715 -0.45 -2.42%
2009-11-05 17.25 18.60 17.25 18.58 93743 1677000 1.45 8.46%
2009-11-04 17.23 17.58 17.01 17.13 51894 896209 0.01 0.06%
2009-11-03 16.39 17.30 16.39 17.12 50716 861461 0.73 4.45%
2009-11-02 15.60 16.39 15.30 16.39 29149 466202 0.36 2.25%
2009-10-30 16.28 16.45 16.02 16.03 25079 407759 0.06 0.38%
2009-10-29 16.18 16.36 15.97 15.97 26000 419999 -0.65 -3.91%
2009-10-28 16.38 16.62 16.02 16.62 25082 410813 0.21 1.28%
2009-10-27 17.16 17.16 16.39 16.41 40615 680321 -0.90 -5.20%
2009-10-26 17.05 17.46 16.99 17.31 45082 776274 0.30 1.76%
2009-10-23 16.68 17.29 16.51 17.01 47835 810888 0.45 2.72%
2009-10-22 16.35 16.80 16.30 16.56 27628 459549 0.06 0.36%
2009-10-21 16.91 17.00 16.50 16.50 45997 767213 -0.54 -3.17%
2009-10-20 17.00 17.54 16.80 17.04 57040 980564 0.17 1.01%
2009-10-19 16.65 17.12 16.33 16.87 50914 854352 0.18 1.08%
2009-10-15 16.60 17.19 16.40 16.69 67237 1126712 -0.01 -0.06%
2009-10-14 15.83 16.88 15.83 16.70 74633 1223425 0.76 4.77%
2009-10-13 15.62 15.96 15.40 15.94 36555 573009 0.17 1.08%
2009-10-12 15.49 16.21 15.31 15.77 51953 824398 0.08 0.51%
2009-10-09 15.09 15.78 14.80 15.69 55844 858714 0.85 5.73%
2009-09-30 14.63 15.25 14.55 14.84 58052 864731 0.36 2.49%
2009-09-29 14.96 15.20 13.98 14.48 68041 989296 -0.77 -5.05%
2009-09-28 15.91 16.58 15.04 15.25 76387 1205408 -1.27 -7.69%
2009-09-25 17.50 17.70 16.52 16.52 114169 1923142 -1.83 -9.97%
N 2009-09-24 17.60 19.38 17.01 18.35 228963 4211472 0.73 4.14%
N 2009-09-23 17.05 17.62 17.05 17.62 74833 1316135 1.60 9.99%
2009-09-22 16.40 16.49 16.00 16.02 45890 743859 -0.48 -2.91%
2009-09-21 15.75 16.93 15.75 16.50 77374 1272375 1.09 7.07%
2009-09-18 15.68 16.34 15.21 15.41 52848 837633 -0.19 -1.22%
2009-09-17 15.19 16.09 15.19 15.60 42916 673697 0.41 2.70%
2009-09-16 15.19 15.42 14.89 15.19 32031 485491 -0.17 -1.11%
2009-09-15 15.40 16.09 15.03 15.36 66376 1023175 -0.21 -1.35%
2009-09-14 14.20 15.57 14.05 15.57 59709 889809 1.42 10.04%
2009-09-11 13.67 14.24 13.65 14.15 18445 258846 0.34 2.46%
2009-09-10 14.13 14.19 13.72 13.81 16730 233362 -0.34 -2.40%
2009-09-09 14.17 14.27 13.85 14.15 20129 283014 0.02 0.14%
2009-09-08 14.27 14.30 13.86 14.13 25142 355136 0.03 0.21%
2009-09-07 13.87 14.15 13.72 14.10 24099 335574 0.27 1.95%
2009-09-04 13.60 13.99 13.46 13.83 20048 276413 0.22 1.62%
2009-09-03 13.06 13.79 12.90 13.61 16900 226035 0.59 4.53%
2009-09-02 12.90 13.20 12.73 13.02 7992 103445 0.29 2.28%
2009-09-01 12.66 12.95 12.58 12.73 8959 114543 0.02 0.16%
2009-08-31 13.75 13.75 12.70 12.71 15096 195845 -1.05 -7.63%
2009-08-28 14.00 14.20 13.66 13.76 10978 151801 -0.33 -2.34%
2009-08-27 14.06 14.38 13.81 14.09 19128 269783 0.03 0.21%
2009-08-26 13.66 14.29 13.54 14.06 20696 290697 0.43 3.15%
2009-08-25 13.95 14.00 13.05 13.63 21824 297133 -0.43 -3.06%
2009-08-24 13.76 14.22 13.45 14.06 23727 329811 0.30 2.18%
2009-08-21 13.10 13.81 13.04 13.76 23478 317589 0.56 4.24%
2009-08-20 12.58 13.28 12.58 13.20 14926 193450 0.63 5.01%
2009-08-19 13.54 13.60 12.51 12.57 17305 227318 -0.86 -6.40%
2009-08-18 13.01 13.51 12.88 13.43 14180 189154 0.41 3.15%
2009-08-17 14.30 14.30 12.97 13.02 20854 280136 -1.30 -9.08%
2009-08-14 15.28 15.45 14.21 14.32 15149 225094 -0.95 -6.22%
2009-08-13 15.00 15.38 14.91 15.27 13360 202544 0.27 1.80%
2009-08-12 16.17 16.19 14.97 15.00 20932 322765 -1.16 -7.18%
2009-08-11 16.26 16.47 15.91 16.16 11763 190336 -0.09 -0.55%
2009-08-10 16.51 16.69 15.72 16.25 17426 282589 0.00 0.00%
2009-08-07 16.90 17.05 16.15 16.25 33953 564802 -0.71 -4.19%
2009-08-06 16.60 17.50 16.32 16.96 59681 1013115 0.03 0.18%
2009-08-05 16.45 17.05 16.20 16.93 55376 924712 0.49 2.98%
2009-08-04 16.10 16.48 15.92 16.44 31438 511133 0.34 2.11%
2009-08-03 15.97 16.21 15.85 16.10 19860 319100 0.13 0.81%
2009-07-31 15.80 16.16 15.58 15.97 20464 324791 0.40 2.57%
N 2009-07-30 15.50 15.90 14.81 15.57 23603 362277 0.24 1.57%
2009-07-29 16.70 16.70 15.10 15.33 36410 580390 -1.45 -8.64%
2009-07-28 16.50 17.20 16.11 16.78 41830 696911 0.31 1.88%
2009-07-27 16.39 16.80 16.32 16.47 26227 431215 0.01 0.06%
2009-07-24 16.96 17.15 16.07 16.46 37813 624597 -0.50 -2.95%
2009-07-23 16.73 17.07 16.60 16.96 30304 509821 0.14 0.83%
2009-07-22 16.98 17.60 16.68 16.82 59905 1026185 -0.14 -0.82%
2009-07-21 16.51 17.54 16.27 16.96 80005 1356989 0.26 1.56%
2009-07-20 16.00 17.20 16.00 16.70 66946 1107700 0.70 4.38%
2009-07-17 16.00 16.20 15.80 16.00 32497 520134 0.02 0.12%
2009-07-16 16.55 16.67 15.81 15.98 66923 1085241 -0.79 -4.71%
2009-07-15 15.39 16.79 15.10 16.77 88754 1413591 1.51 9.89%
2009-07-14 15.17 15.26 14.92 15.26 30495 460704 0.23 1.53%
2009-07-13 14.86 15.30 14.81 15.03 25001 377567 0.12 0.81%
2009-07-10 15.18 15.18 14.81 14.91 31261 468549 -0.31 -2.04%
2009-07-09 14.68 15.40 14.65 15.22 47584 715892 0.56 3.82%
2009-07-08 14.31 14.90 14.28 14.66 23611 346481 0.15 1.03%
2009-07-07 14.42 15.03 14.30 14.51 29414 433792 0.08 0.55%
2009-07-06 14.85 14.85 14.36 14.43 31947 462879 -0.42 -2.83%
2009-07-03 14.99 15.10 14.76 14.85 36518 544048 -0.48 -3.13%
2009-07-02 14.44 15.50 14.20 15.33 69655 1039303 0.89 6.16%
2009-07-01 14.26 14.46 14.10 14.44 27964 400182 0.20 1.40%
2009-06-30 14.52 14.60 14.16 14.24 30864 440968 -0.39 -2.67%
2009-06-29 14.59 14.97 14.51 14.63 35564 522384 0.10 0.69%
2009-06-26 14.80 14.80 14.40 14.53 40453 589388 -0.31 -2.09%
2009-06-25 15.00 15.19 14.55 14.84 65942 976638 -0.51 -3.32%
2009-06-24 15.51 16.77 15.01 15.35 140759 2243831 -0.04 -0.26%
N 2009-06-23 14.30 15.39 14.29 15.39 160409 2413257 1.40 10.01%
N 2009-06-22 13.03 13.99 13.03 13.99 68614 954057 1.27 9.98%
N 2009-06-19 12.90 12.97 12.58 12.72 15077 191654 -0.23 -1.78%
2009-06-18 12.67 12.99 12.65 12.95 15545 200091 0.28 2.21%
N 2009-06-17 12.60 12.78 12.50 12.67 11888 150055 -0.07 -0.55%
2009-06-15 12.54 12.78 12.40 12.74 12303 155386 0.19 1.51%
2009-06-12 13.00 13.08 12.48 12.55 20931 266812 -0.53 -4.05%
2009-06-11 13.15 13.26 13.01 13.08 15046 197896 -0.07 -0.53%
2009-06-10 13.21 13.25 13.01 13.15 14467 189582 -0.06 -0.45%
2009-06-09 13.00 13.28 12.60 13.21 24115 313800 0.22 1.69%
2009-06-08 13.23 13.28 12.94 12.99 18227 238600 -0.26 -1.96%
2009-06-05 13.11 13.40 12.88 13.25 28949 380955 0.21 1.61%
2009-06-04 13.32 13.32 12.87 13.04 28564 371882 -0.28 -2.10%
2009-06-03 13.20 13.49 13.04 13.32 30830 408585 0.12 0.91%
2009-06-02 13.80 13.80 13.14 13.20 55450 744584 -7.34 -35.73%
N 2009-06-01 20.51 21.08 19.95 20.54 28440 584503 0.26 1.28%