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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 68.77 | 71.70 | 67.42 | 69.25 | +0.99% | 4.98 | 6.00% |
| 2026-01-16 | 68.50 | 69.15 | 65.90 | 68.57 | +3.19% | 5.47 | 6.74% |
| 2026-01-15 | 62.91 | 66.80 | 62.91 | 66.45 | +4.76% | 4.95 | 6.32% |
| 2026-01-14 | 62.80 | 64.62 | 62.62 | 63.43 | +1.00% | 3.39 | 4.44% |
| 2026-01-13 | 65.37 | 65.37 | 62.66 | 62.80 | -4.00% | 3.75 | 4.89% |
| 2026-01-12 | 65.03 | 66.30 | 64.68 | 65.42 | -2.14% | 4.84 | 6.17% |
| 2026-01-09 | 67.47 | 68.39 | 66.34 | 66.85 | -2.34% | 5.85 | 7.26% |
| 2026-01-08 | 72.00 | 77.49 | 68.13 | 68.45 | +2.98% | 10.93 | 12.59% |
| 2026-01-07 | 64.91 | 67.80 | 63.88 | 66.47 | +6.44% | 6.99 | 8.85% |
| 2026-01-06 | 60.18 | 63.52 | 59.26 | 62.45 | +5.05% | 3.67 | 4.91% |
| 2026-01-05 | 58.00 | 59.88 | 57.98 | 59.45 | +3.59% | 1.85 | 2.60% |
| 2025-12-31 | 57.90 | 58.47 | 57.30 | 57.39 | -0.45% | 1.18 | 1.70% |
| 2025-12-30 | 58.68 | 58.90 | 57.53 | 57.65 | -1.65% | 1.45 | 2.08% |
| 2025-12-29 | 59.21 | 59.47 | 58.51 | 58.62 | -1.36% | 1.33 | 1.88% |
| 2025-12-26 | 61.20 | 61.20 | 59.30 | 59.43 | -2.37% | 1.98 | 2.74% |
| 2025-12-25 | 61.12 | 61.30 | 60.02 | 60.87 | +0.33% | 1.46 | 2.00% |
| 2025-12-24 | 60.60 | 61.07 | 60.00 | 60.67 | +0.20% | 1.45 | 1.99% |
| 2025-12-23 | 59.39 | 61.75 | 59.20 | 60.55 | +1.68% | 2.32 | 3.18% |
| 2025-12-22 | 57.90 | 60.14 | 57.90 | 59.55 | +2.51% | 1.90 | 2.67% |
| 2025-12-19 | 58.90 | 59.88 | 57.75 | 58.09 | -1.34% | 1.43 | 2.03% |