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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 125.03 | 142.17 | 124.80 | 137.90 | +15.84% | 24.87 | 15.84% |
| 2026-04-21 | 100.00 | 119.04 | 98.44 | 119.04 | +20.00% | 15.85 | 12.14% |
| 2026-04-20 | 94.00 | 103.88 | 92.01 | 99.20 | +9.18% | 13.33 | 11.52% |
| 2026-04-17 | 93.00 | 93.05 | 89.41 | 90.86 | -3.39% | 8.60 | 7.92% |
| 2026-04-16 | 96.91 | 98.80 | 89.45 | 94.05 | -3.04% | 9.95 | 8.85% |
| 2026-04-15 | 100.50 | 103.78 | 95.63 | 97.00 | -3.82% | 9.73 | 8.29% |
| 2026-04-14 | 97.50 | 102.90 | 96.00 | 100.85 | +2.94% | 10.70 | 8.89% |
| 2026-04-13 | 105.50 | 107.98 | 95.12 | 97.97 | -2.52% | 12.51 | 10.49% |
| 2026-04-10 | 103.24 | 108.76 | 100.38 | 100.50 | -1.57% | 12.58 | 10.13% |
| 2026-04-09 | 97.60 | 108.22 | 97.60 | 102.10 | +7.09% | 16.01 | 12.92% |
| 2026-04-08 | 93.55 | 97.09 | 93.55 | 95.34 | -10.96% | 14.05 | 12.30% |
| 2026-04-07 | 109.00 | 112.00 | 106.00 | 107.07 | +1.95% | 11.15 | 8.57% |
| 2026-04-03 | 99.00 | 106.29 | 96.55 | 105.02 | +9.97% | 11.79 | 9.68% |
| 2026-04-02 | 90.20 | 96.98 | 90.20 | 95.50 | +7.30% | 9.22 | 8.15% |
| 2026-04-01 | 89.97 | 91.00 | 84.22 | 89.00 | -2.20% | 8.63 | 8.15% |
| 2026-03-31 | 95.62 | 98.90 | 90.90 | 91.00 | -7.62% | 9.67 | 8.69% |
| 2026-03-30 | 104.99 | 109.92 | 97.95 | 98.51 | -2.07% | 14.55 | 11.69% |
| 2026-03-27 | 96.95 | 102.00 | 93.20 | 100.59 | +4.62% | 11.76 | 10.00% |
| 2026-03-26 | 92.00 | 98.80 | 88.41 | 96.15 | +4.94% | 13.02 | 11.45% |
| 2026-03-25 | 88.00 | 91.87 | 85.05 | 91.62 | -0.41% | 10.41 | 9.80% |