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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 86.82 | 93.00 | 86.82 | 92.00 | -0.03% | 11.78 | 10.90% |
| 2026-03-23 | 81.00 | 95.01 | 79.16 | 92.03 | +14.94% | 15.02 | 13.93% |
| 2026-03-20 | 79.35 | 82.50 | 79.35 | 80.07 | -3.26% | 8.27 | 8.53% |
| 2026-03-19 | 73.12 | 84.76 | 73.12 | 82.77 | +16.20% | 11.52 | 12.14% |
| 2026-03-18 | 72.00 | 72.30 | 69.68 | 71.23 | -3.33% | 4.69 | 5.53% |
| 2026-03-17 | 75.63 | 77.00 | 72.15 | 73.68 | -5.54% | 6.61 | 7.43% |
| 2026-03-16 | 81.55 | 84.20 | 78.00 | 78.00 | -1.02% | 10.33 | 10.61% |
| 2026-03-13 | 76.00 | 80.99 | 70.14 | 78.80 | +7.49% | 11.25 | 12.45% |
| 2026-03-12 | 70.53 | 73.73 | 69.38 | 73.31 | +5.63% | 7.63 | 8.84% |
| 2026-03-11 | 69.59 | 70.38 | 67.89 | 69.40 | +0.48% | 4.62 | 5.59% |
| 2026-03-10 | 70.18 | 70.50 | 68.52 | 69.07 | -4.55% | 5.33 | 6.42% |
| 2026-03-09 | 68.00 | 72.47 | 67.52 | 72.36 | +6.05% | 6.68 | 7.82% |
| 2026-03-06 | 67.72 | 69.61 | 66.30 | 68.23 | +0.78% | 3.13 | 3.83% |
| 2026-03-05 | 70.23 | 71.00 | 67.37 | 67.70 | -2.03% | 3.96 | 4.78% |
| 2026-03-04 | 69.70 | 72.97 | 68.35 | 69.10 | -0.56% | 5.14 | 6.12% |
| 2026-03-03 | 70.00 | 72.95 | 69.12 | 69.49 | +0.87% | 7.62 | 8.90% |
| 2026-03-02 | 69.74 | 71.53 | 68.22 | 68.89 | -1.22% | 3.05 | 3.67% |
| 2026-02-27 | 70.29 | 70.40 | 69.01 | 69.74 | -1.46% | 2.24 | 2.68% |
| 2026-02-26 | 68.92 | 70.98 | 68.33 | 70.77 | +1.78% | 3.42 | 4.08% |
| 2026-02-25 | 66.91 | 70.70 | 65.90 | 69.53 | +3.99% | 4.08 | 4.96% |