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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 48.50 | 49.68 | 48.05 | 49.28 | +1.55% | 0.73 | 1.22% |
| 2025-05-26 | 48.51 | 49.19 | 48.22 | 48.53 | +0.24% | 0.77 | 1.29% |
| 2025-05-23 | 49.40 | 49.79 | 48.41 | 48.41 | -2.18% | 0.80 | 1.33% |
| 2025-05-22 | 49.75 | 50.49 | 49.47 | 49.49 | -1.38% | 0.78 | 1.28% |
| 2025-05-21 | 49.30 | 50.64 | 48.91 | 50.18 | +1.62% | 1.02 | 1.68% |
| 2025-05-20 | 49.40 | 49.84 | 48.93 | 49.38 | -0.54% | 0.76 | 1.27% |
| 2025-05-19 | 48.29 | 49.78 | 48.10 | 49.65 | +2.80% | 1.00 | 1.68% |
| 2025-05-16 | 49.17 | 49.23 | 48.20 | 48.29 | -1.31% | 0.84 | 1.41% |
| 2025-05-15 | 50.78 | 50.87 | 48.91 | 48.94 | -5.22% | 1.77 | 2.95% |
| 2025-05-14 | 51.54 | 51.77 | 50.42 | 51.63 | +0.89% | 0.89 | 1.43% |
| 2025-05-13 | 52.33 | 52.49 | 51.13 | 51.18 | -1.61% | 1.04 | 1.65% |
| 2025-05-12 | 52.29 | 52.54 | 51.54 | 52.02 | +0.29% | 0.95 | 1.50% |
| 2025-05-09 | 53.35 | 53.35 | 51.43 | 51.87 | -2.85% | 1.22 | 1.93% |
| 2025-05-08 | 53.06 | 53.82 | 52.82 | 53.39 | -0.11% | 1.13 | 1.74% |
| 2025-05-07 | 54.06 | 54.49 | 52.73 | 53.45 | -0.50% | 1.83 | 2.81% |
| 2025-05-06 | 51.91 | 53.85 | 51.61 | 53.72 | +4.14% | 2.12 | 3.29% |