华特气体 sh.688268
157.93
-3.63%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 156.51 | 161.79 | 154.00 | 157.93 | -3.63% | 13.25 | 6.82% |
| 2026-05-22 | 157.00 | 165.19 | 153.07 | 163.88 | +3.25% | 11.71 | 5.93% |
| 2026-05-21 | 184.60 | 185.70 | 158.00 | 158.72 | -13.27% | 22.36 | 10.72% |
| 2026-05-20 | 174.68 | 190.60 | 172.11 | 183.00 | +3.72% | 21.43 | 9.53% |
| 2026-05-19 | 177.80 | 187.85 | 168.68 | 176.44 | -1.95% | 14.81 | 6.88% |
| 2026-05-18 | 181.00 | 187.99 | 174.02 | 179.95 | -5.88% | 18.21 | 8.24% |
| 2026-05-15 | 169.00 | 197.98 | 168.01 | 191.19 | +6.80% | 20.96 | 9.46% |
| 2026-05-14 | 176.69 | 197.00 | 176.00 | 179.02 | +3.79% | 21.34 | 9.59% |
| 2026-05-13 | 162.00 | 174.80 | 161.88 | 172.49 | +5.06% | 14.32 | 7.03% |
| 2026-05-12 | 177.27 | 179.09 | 161.68 | 164.18 | -10.87% | 17.28 | 8.52% |
| 2026-05-11 | 164.24 | 184.20 | 163.91 | 184.20 | +11.67% | 21.53 | 10.24% |
| 2026-05-08 | 163.94 | 169.96 | 159.89 | 164.95 | -1.35% | 16.09 | 8.13% |
| 2026-05-07 | 183.14 | 184.07 | 166.80 | 167.21 | -13.63% | 25.23 | 11.98% |
| 2026-05-06 | 191.00 | 195.00 | 177.00 | 193.60 | +2.81% | 21.49 | 9.67% |
| 2026-04-30 | 193.97 | 205.19 | 175.20 | 188.30 | -1.01% | 22.07 | 9.76% |
| 2026-04-29 | 197.00 | 197.00 | 182.00 | 190.23 | -8.66% | 23.40 | 10.20% |
| 2026-04-28 | 189.00 | 213.07 | 180.50 | 208.27 | +14.43% | 33.35 | 14.19% |
| 2026-04-27 | 185.63 | 200.85 | 176.19 | 182.00 | +2.94% | 34.54 | 15.42% |
| 2026-04-24 | 157.11 | 176.80 | 157.11 | 176.80 | +20.00% | 26.74 | 12.95% |
| 2026-04-23 | 141.89 | 149.50 | 135.01 | 147.33 | +6.84% | 20.22 | 11.74% |