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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 60.00 | 60.56 | 58.38 | 59.84 | +0.30% | 2.08 | 2.91% |
| 2025-08-19 | 61.42 | 61.42 | 59.60 | 59.66 | -2.99% | 2.68 | 3.71% |
| 2025-08-18 | 60.80 | 62.40 | 59.60 | 61.50 | +1.70% | 4.19 | 5.74% |
| 2025-08-15 | 58.34 | 62.17 | 58.34 | 60.47 | +3.14% | 4.25 | 5.84% |
| 2025-08-14 | 62.48 | 62.88 | 58.50 | 58.63 | -6.15% | 5.35 | 7.45% |
| 2025-08-13 | 56.92 | 63.10 | 56.81 | 62.47 | +12.56% | 7.00 | 9.54% |
| 2025-08-12 | 54.55 | 55.83 | 53.63 | 55.50 | +1.76% | 2.30 | 3.49% |
| 2025-08-11 | 54.30 | 54.85 | 53.50 | 54.54 | +0.35% | 1.60 | 2.45% |
| 2025-08-08 | 54.11 | 55.89 | 54.01 | 54.35 | -0.18% | 1.77 | 2.68% |
| 2025-08-07 | 54.74 | 54.83 | 53.89 | 54.45 | +0.07% | 1.38 | 2.11% |
| 2025-08-06 | 53.22 | 55.13 | 53.09 | 54.41 | +2.29% | 2.30 | 3.52% |
| 2025-08-05 | 53.60 | 54.05 | 52.90 | 53.19 | -0.24% | 1.22 | 1.90% |
| 2025-08-04 | 51.61 | 53.60 | 51.33 | 53.32 | +1.72% | 1.53 | 2.41% |
| 2025-08-01 | 51.75 | 53.98 | 51.32 | 52.42 | +1.29% | 2.12 | 3.35% |
| 2025-07-31 | 52.68 | 53.08 | 51.50 | 51.75 | -1.99% | 1.59 | 2.54% |
| 2025-07-30 | 53.35 | 54.33 | 52.43 | 52.80 | -0.98% | 1.62 | 2.53% |
| 2025-07-29 | 52.77 | 53.87 | 52.08 | 53.32 | +1.79% | 1.78 | 2.79% |
| 2025-07-28 | 53.19 | 53.25 | 52.18 | 52.38 | -0.96% | 1.24 | 1.97% |
| 2025-07-25 | 52.49 | 52.98 | 51.80 | 52.89 | +1.34% | 1.52 | 2.41% |
| 2025-07-24 | 51.42 | 52.50 | 51.33 | 52.19 | +1.73% | 1.59 | 2.53% |