华特达因 sz.000915
27.50
-0.83%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 27.70 | 27.85 | 27.37 | 27.50 | -0.83% | 0.48 | 0.75% |
| 2026-05-22 | 28.03 | 28.03 | 27.70 | 27.73 | -0.32% | 0.50 | 0.77% |
| 2026-05-21 | 27.99 | 28.13 | 27.72 | 27.82 | -0.57% | 0.52 | 0.80% |
| 2026-05-20 | 28.00 | 28.07 | 27.72 | 27.98 | -0.21% | 0.37 | 0.56% |
| 2026-05-19 | 27.63 | 28.07 | 27.56 | 28.04 | +1.45% | 0.52 | 0.80% |
| 2026-05-18 | 28.36 | 28.36 | 27.30 | 27.64 | -2.54% | 1.20 | 1.84% |
| 2026-05-15 | 28.60 | 28.66 | 28.34 | 28.36 | -0.80% | 0.67 | 1.01% |
| 2026-05-14 | 28.90 | 28.90 | 28.52 | 28.59 | -0.87% | 0.53 | 0.79% |
| 2026-05-13 | 29.10 | 29.25 | 28.79 | 28.84 | -1.17% | 0.92 | 1.36% |
| 2026-05-12 | 28.88 | 29.20 | 28.75 | 29.18 | +0.97% | 1.17 | 1.72% |
| 2026-05-11 | 28.88 | 28.91 | 28.50 | 28.90 | -0.21% | 1.03 | 1.53% |
| 2026-05-08 | 29.33 | 29.57 | 28.83 | 28.96 | +0.52% | 1.27 | 1.86% |
| 2026-05-07 | 28.77 | 28.84 | 28.52 | 28.81 | +0.10% | 0.98 | 1.46% |
| 2026-05-06 | 28.97 | 29.02 | 28.30 | 28.78 | -0.62% | 1.46 | 2.17% |
| 2026-04-30 | 28.65 | 28.99 | 28.54 | 28.96 | +1.12% | 1.02 | 1.52% |
| 2026-04-29 | 28.32 | 28.75 | 28.19 | 28.64 | +1.13% | 1.01 | 1.52% |
| 2026-04-28 | 28.10 | 28.45 | 28.01 | 28.32 | +0.78% | 1.21 | 1.83% |
| 2026-04-27 | 28.45 | 28.68 | 28.01 | 28.10 | -1.06% | 1.96 | 2.97% |
| 2026-04-24 | 29.20 | 29.20 | 28.20 | 28.40 | -5.74% | 3.43 | 5.13% |
| 2026-04-23 | 30.19 | 30.29 | 29.98 | 30.13 | -0.13% | 0.84 | 1.19% |