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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 50.82 | 52.55 | 50.31 | 51.30 | +0.98% | 1.89 | 3.03% |
| 2025-07-22 | 50.49 | 51.19 | 50.43 | 50.80 | +0.59% | 1.12 | 1.83% |
| 2025-07-21 | 50.39 | 50.55 | 50.12 | 50.50 | +0.02% | 0.80 | 1.33% |
| 2025-07-18 | 50.28 | 50.54 | 49.70 | 50.49 | +0.76% | 0.79 | 1.31% |
| 2025-07-17 | 49.60 | 50.13 | 49.51 | 50.11 | +0.95% | 0.63 | 1.04% |
| 2025-07-16 | 49.99 | 50.27 | 49.42 | 49.64 | -0.90% | 0.72 | 1.21% |
| 2025-07-15 | 50.32 | 50.53 | 49.50 | 50.09 | 0.00% | 0.79 | 1.32% |
| 2025-07-14 | 50.38 | 50.81 | 50.00 | 50.09 | -0.65% | 0.69 | 1.14% |
| 2025-07-11 | 50.12 | 50.83 | 49.90 | 50.42 | +0.06% | 0.88 | 1.45% |
| 2025-07-10 | 49.95 | 50.49 | 49.95 | 50.39 | +0.60% | 0.71 | 1.18% |
| 2025-07-09 | 50.86 | 50.86 | 49.97 | 50.09 | -0.99% | 0.99 | 1.64% |
| 2025-07-08 | 51.24 | 51.30 | 50.36 | 50.59 | -0.78% | 1.52 | 2.49% |
| 2025-07-07 | 48.88 | 51.55 | 48.49 | 50.99 | +5.31% | 2.30 | 3.79% |
| 2025-07-04 | 48.90 | 49.40 | 48.42 | 48.42 | -1.63% | 0.98 | 1.67% |
| 2025-07-03 | 49.95 | 49.95 | 48.60 | 49.22 | -0.53% | 0.96 | 1.63% |
| 2025-07-02 | 49.30 | 50.27 | 49.20 | 49.48 | -0.60% | 1.14 | 1.88% |
| 2025-07-01 | 50.36 | 50.84 | 49.67 | 49.78 | +0.02% | 1.70 | 2.78% |
| 2025-06-30 | 48.41 | 50.14 | 48.41 | 49.77 | +3.90% | 1.68 | 2.79% |
| 2025-06-27 | 47.91 | 48.49 | 47.64 | 47.90 | +0.48% | 0.79 | 1.35% |
| 2025-06-26 | 48.12 | 48.54 | 47.67 | 47.67 | -1.19% | 0.80 | 1.36% |