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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 59.10 | 61.28 | 58.81 | 58.88 | -0.44% | 2.14 | 2.97% |
| 2025-12-17 | 59.03 | 59.32 | 56.66 | 59.14 | -0.30% | 2.09 | 3.00% |
| 2025-12-16 | 59.85 | 60.29 | 58.04 | 59.32 | -0.89% | 1.91 | 2.68% |
| 2025-12-15 | 58.78 | 61.16 | 58.53 | 59.85 | +1.01% | 2.29 | 3.18% |
| 2025-12-12 | 57.07 | 59.39 | 56.71 | 59.25 | +3.62% | 2.35 | 3.35% |
| 2025-12-11 | 58.10 | 58.17 | 56.80 | 57.18 | -0.83% | 1.30 | 1.87% |
| 2025-12-10 | 56.58 | 57.87 | 56.50 | 57.66 | +1.55% | 1.16 | 1.69% |
| 2025-12-09 | 58.11 | 58.42 | 56.68 | 56.78 | -3.09% | 1.84 | 2.67% |
| 2025-12-08 | 58.34 | 59.18 | 57.55 | 58.59 | +0.34% | 2.12 | 3.02% |
| 2025-12-05 | 57.70 | 58.49 | 56.60 | 58.39 | +0.72% | 0.84 | 1.22% |
| 2025-12-04 | 57.60 | 58.19 | 56.31 | 57.97 | +0.28% | 0.86 | 1.25% |
| 2025-12-03 | 58.60 | 58.99 | 57.33 | 57.81 | -1.01% | 0.83 | 1.20% |
| 2025-12-02 | 59.00 | 59.84 | 58.37 | 58.40 | -1.52% | 1.13 | 1.59% |
| 2025-12-01 | 58.02 | 59.80 | 57.61 | 59.30 | +2.24% | 1.62 | 2.30% |
| 2025-11-28 | 57.50 | 58.02 | 57.03 | 58.00 | +0.96% | 0.87 | 1.25% |
| 2025-11-27 | 58.17 | 59.16 | 57.40 | 57.45 | -1.29% | 1.05 | 1.50% |
| 2025-11-26 | 59.58 | 59.80 | 58.00 | 58.20 | -2.71% | 1.75 | 2.48% |
| 2025-11-25 | 60.10 | 61.23 | 59.40 | 59.82 | -1.50% | 1.73 | 2.38% |
| 2025-11-24 | 60.90 | 61.24 | 59.12 | 60.73 | +1.49% | 1.60 | 2.21% |
| 2025-11-21 | 58.21 | 62.86 | 57.80 | 59.84 | +1.42% | 2.43 | 3.36% |