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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 60.71 | 61.03 | 58.90 | 59.00 | -1.91% | 0.93 | 1.29% |
| 2025-11-19 | 59.13 | 60.81 | 59.00 | 60.15 | +1.08% | 1.09 | 1.51% |
| 2025-11-18 | 58.71 | 60.42 | 58.21 | 59.51 | +1.02% | 1.19 | 1.66% |
| 2025-11-17 | 59.38 | 60.88 | 58.58 | 58.91 | +0.44% | 1.10 | 1.54% |
| 2025-11-14 | 61.01 | 61.36 | 58.58 | 58.65 | -4.96% | 1.83 | 2.55% |
| 2025-11-13 | 61.02 | 62.88 | 61.02 | 61.71 | +0.57% | 1.24 | 1.66% |
| 2025-11-12 | 63.72 | 63.72 | 60.92 | 61.36 | -4.26% | 1.36 | 1.84% |
| 2025-11-11 | 63.11 | 64.31 | 62.50 | 64.09 | +0.66% | 1.41 | 1.85% |
| 2025-11-10 | 62.28 | 64.77 | 62.28 | 63.67 | +2.74% | 1.76 | 2.30% |
| 2025-11-07 | 61.50 | 63.45 | 60.31 | 61.97 | -0.03% | 1.21 | 1.61% |
| 2025-11-06 | 61.00 | 62.17 | 60.53 | 61.99 | +2.14% | 1.16 | 1.56% |
| 2025-11-05 | 60.45 | 61.16 | 59.70 | 60.69 | -0.96% | 1.16 | 1.60% |
| 2025-11-04 | 62.55 | 64.37 | 61.11 | 61.28 | -2.84% | 1.12 | 1.50% |
| 2025-11-03 | 64.46 | 64.46 | 61.45 | 63.07 | -1.94% | 1.73 | 2.32% |
| 2025-10-31 | 64.02 | 66.44 | 64.02 | 64.32 | -0.29% | 1.56 | 1.99% |
| 2025-10-30 | 66.95 | 67.54 | 64.31 | 64.51 | -5.54% | 2.66 | 3.35% |
| 2025-10-29 | 67.28 | 69.99 | 66.81 | 68.29 | -0.34% | 3.36 | 4.07% |
| 2025-10-28 | 64.50 | 69.00 | 64.08 | 68.52 | +5.42% | 2.97 | 3.72% |
| 2025-10-27 | 65.88 | 67.66 | 65.00 | 65.00 | +1.64% | 2.85 | 3.59% |
| 2025-10-24 | 62.50 | 64.43 | 62.33 | 63.95 | +3.13% | 2.22 | 2.90% |