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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 66.22 | 67.50 | 65.52 | 66.86 | +2.06% | 2.27 | 2.84% |
| 2026-02-13 | 64.91 | 66.60 | 64.45 | 65.51 | +0.41% | 1.84 | 2.34% |
| 2026-02-12 | 64.56 | 65.65 | 64.00 | 65.24 | +1.86% | 1.37 | 1.76% |
| 2026-02-11 | 63.82 | 65.19 | 63.37 | 64.05 | +0.06% | 1.12 | 1.45% |
| 2026-02-10 | 63.99 | 65.29 | 63.53 | 64.01 | -0.03% | 1.71 | 2.21% |
| 2026-02-09 | 64.70 | 66.88 | 64.00 | 64.03 | +3.73% | 2.77 | 3.54% |
| 2026-02-06 | 60.95 | 62.43 | 60.95 | 61.73 | +0.06% | 0.87 | 1.17% |
| 2026-02-05 | 62.66 | 62.87 | 60.92 | 61.69 | -1.75% | 1.30 | 1.75% |
| 2026-02-04 | 63.58 | 63.85 | 62.20 | 62.79 | -1.27% | 0.88 | 1.16% |
| 2026-02-03 | 62.59 | 63.86 | 62.56 | 63.60 | +2.38% | 1.23 | 1.61% |
| 2026-02-02 | 65.08 | 66.25 | 62.07 | 62.12 | -5.74% | 2.10 | 2.76% |
| 2026-01-30 | 64.51 | 66.66 | 63.33 | 65.90 | +1.85% | 2.19 | 2.80% |
| 2026-01-29 | 67.50 | 67.96 | 64.66 | 64.70 | -4.81% | 2.29 | 2.88% |
| 2026-01-28 | 67.35 | 68.50 | 66.60 | 67.97 | +1.22% | 2.77 | 3.42% |
| 2026-01-27 | 65.00 | 67.29 | 63.72 | 67.15 | +2.41% | 2.48 | 3.14% |
| 2026-01-26 | 68.21 | 68.21 | 65.01 | 65.57 | -4.00% | 2.39 | 3.01% |
| 2026-01-23 | 67.63 | 68.56 | 66.90 | 68.30 | +0.62% | 2.62 | 3.23% |
| 2026-01-22 | 71.08 | 71.48 | 67.41 | 67.88 | -3.00% | 3.54 | 4.32% |
| 2026-01-21 | 68.36 | 70.85 | 67.56 | 69.98 | +1.86% | 4.42 | 5.29% |
| 2026-01-20 | 68.55 | 69.15 | 67.00 | 68.70 | -0.79% | 3.35 | 4.10% |