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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 55.55 | 58.20 | 55.55 | 57.38 | +3.80% | 2.29 | 3.34% |
| 2025-09-16 | 55.07 | 55.59 | 55.05 | 55.28 | -0.29% | 0.97 | 1.47% |
| 2025-09-15 | 55.00 | 55.66 | 54.51 | 55.44 | -1.39% | 1.44 | 2.18% |
| 2025-09-12 | 56.03 | 57.18 | 55.49 | 56.22 | +0.34% | 1.36 | 2.01% |
| 2025-09-11 | 54.63 | 56.34 | 54.16 | 56.03 | +2.30% | 1.32 | 1.97% |
| 2025-09-10 | 55.57 | 55.98 | 54.70 | 54.77 | -1.44% | 0.97 | 1.47% |
| 2025-09-09 | 57.18 | 57.40 | 55.31 | 55.57 | -3.62% | 1.31 | 1.94% |
| 2025-09-08 | 55.60 | 57.75 | 55.19 | 57.66 | +3.71% | 2.03 | 2.97% |
| 2025-09-05 | 53.90 | 55.79 | 53.90 | 55.60 | +3.17% | 1.34 | 2.03% |
| 2025-09-04 | 56.11 | 56.70 | 52.90 | 53.89 | -4.20% | 2.20 | 3.34% |
| 2025-09-03 | 56.25 | 57.84 | 55.55 | 56.25 | -0.27% | 1.87 | 2.74% |
| 2025-09-02 | 58.49 | 59.44 | 55.61 | 56.40 | -3.77% | 2.42 | 3.53% |
| 2025-09-01 | 57.89 | 60.44 | 57.82 | 58.61 | +1.98% | 2.40 | 3.39% |
| 2025-08-29 | 58.75 | 58.90 | 57.00 | 57.47 | -2.56% | 2.27 | 3.29% |
| 2025-08-28 | 56.76 | 59.12 | 56.65 | 58.98 | +1.99% | 3.30 | 4.73% |
| 2025-08-27 | 59.61 | 60.99 | 57.82 | 57.83 | -2.64% | 3.13 | 4.34% |
| 2025-08-26 | 59.06 | 60.36 | 58.33 | 59.40 | -0.45% | 2.19 | 3.08% |
| 2025-08-25 | 61.80 | 61.90 | 59.09 | 59.67 | -1.52% | 3.36 | 4.65% |
| 2025-08-22 | 58.99 | 61.33 | 58.93 | 60.59 | +2.56% | 2.99 | 4.12% |
| 2025-08-21 | 60.44 | 60.46 | 58.61 | 59.08 | -1.27% | 1.60 | 2.24% |