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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 63.06 | 63.61 | 61.18 | 62.01 | -2.55% | 1.55 | 2.09% |
| 2025-10-22 | 63.19 | 64.22 | 61.71 | 63.63 | +0.27% | 1.58 | 2.09% |
| 2025-10-21 | 62.80 | 63.88 | 62.29 | 63.46 | +1.05% | 1.35 | 1.78% |
| 2025-10-20 | 64.18 | 64.50 | 62.40 | 62.80 | -0.29% | 1.57 | 2.06% |
| 2025-10-17 | 66.59 | 66.63 | 62.88 | 62.98 | -4.21% | 2.44 | 3.16% |
| 2025-10-16 | 67.90 | 67.90 | 65.00 | 65.75 | -3.54% | 2.67 | 3.34% |
| 2025-10-15 | 71.02 | 71.02 | 66.00 | 68.16 | -4.00% | 3.77 | 4.63% |
| 2025-10-14 | 77.25 | 77.62 | 70.40 | 71.00 | -8.01% | 6.64 | 7.57% |
| 2025-10-13 | 67.49 | 77.50 | 66.00 | 77.18 | +12.52% | 8.22 | 9.30% |
| 2025-10-10 | 65.38 | 71.00 | 63.54 | 68.59 | +3.24% | 4.73 | 5.88% |
| 2025-10-09 | 66.00 | 68.94 | 64.48 | 66.44 | +2.22% | 3.87 | 4.83% |
| 2025-09-30 | 64.50 | 66.45 | 63.81 | 65.00 | +1.58% | 3.11 | 3.98% |
| 2025-09-29 | 64.03 | 64.70 | 63.20 | 63.99 | -1.17% | 2.56 | 3.34% |
| 2025-09-26 | 66.66 | 67.03 | 64.60 | 64.75 | -4.29% | 4.20 | 5.32% |
| 2025-09-25 | 64.03 | 69.68 | 63.28 | 67.65 | +4.43% | 6.95 | 8.71% |
| 2025-09-24 | 60.50 | 68.09 | 60.00 | 64.78 | +6.41% | 7.16 | 9.32% |
| 2025-09-23 | 58.57 | 61.00 | 57.01 | 60.88 | +3.19% | 2.89 | 4.09% |
| 2025-09-22 | 59.66 | 59.95 | 58.31 | 59.00 | +0.73% | 2.36 | 3.32% |
| 2025-09-19 | 57.37 | 59.57 | 57.20 | 58.57 | +1.17% | 2.82 | 3.99% |
| 2025-09-18 | 56.96 | 59.30 | 56.61 | 57.89 | +0.89% | 3.26 | 4.65% |