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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 48.12 | 48.29 | 47.57 | 48.24 | +0.47% | 0.91 | 1.56% |
| 2025-06-24 | 47.56 | 48.09 | 47.40 | 48.02 | +1.29% | 0.98 | 1.69% |
| 2025-06-23 | 46.44 | 47.57 | 46.03 | 47.41 | +1.16% | 0.58 | 1.02% |
| 2025-06-20 | 46.93 | 47.62 | 46.86 | 46.86 | +0.02% | 0.56 | 0.98% |
| 2025-06-19 | 47.27 | 47.71 | 46.73 | 46.85 | -0.86% | 0.69 | 1.21% |
| 2025-06-18 | 46.34 | 47.33 | 46.32 | 47.26 | +1.53% | 0.61 | 1.07% |
| 2025-06-17 | 46.40 | 46.76 | 46.30 | 46.55 | +0.17% | 0.42 | 0.73% |
| 2025-06-16 | 46.13 | 46.70 | 46.13 | 46.47 | +0.19% | 0.44 | 0.77% |
| 2025-06-13 | 47.03 | 47.35 | 46.04 | 46.38 | -1.49% | 1.03 | 1.81% |
| 2025-06-12 | 47.54 | 47.71 | 46.93 | 47.08 | -0.98% | 0.91 | 1.58% |
| 2025-06-11 | 47.85 | 48.22 | 47.41 | 47.54 | +0.12% | 0.70 | 1.20% |
| 2025-06-10 | 48.61 | 48.81 | 47.33 | 47.48 | -2.75% | 1.28 | 2.20% |
| 2025-06-09 | 47.87 | 49.09 | 47.58 | 48.83 | +2.57% | 1.26 | 2.13% |
| 2025-06-06 | 48.06 | 48.21 | 47.44 | 47.60 | -0.64% | 0.61 | 1.05% |
| 2025-06-05 | 48.12 | 48.40 | 47.42 | 47.91 | -0.86% | 0.83 | 1.43% |
| 2025-06-04 | 47.34 | 48.81 | 47.18 | 48.32 | +2.19% | 1.14 | 1.95% |
| 2025-06-03 | 48.24 | 48.78 | 47.28 | 47.29 | -2.94% | 1.33 | 2.28% |
| 2025-05-30 | 49.41 | 49.54 | 48.49 | 48.72 | -1.36% | 0.58 | 0.98% |
| 2025-05-29 | 48.50 | 49.58 | 48.21 | 49.39 | +2.21% | 0.79 | 1.32% |
| 2025-05-28 | 49.01 | 49.35 | 48.32 | 48.32 | -1.94% | 0.60 | 1.01% |