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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 33.55 | 33.55 | 33.18 | 33.46 | -0.18% | 1.41 | 1.78% |
| 2025-08-19 | 33.57 | 33.85 | 33.40 | 33.52 | -0.15% | 1.90 | 2.38% |
| 2025-08-18 | 33.65 | 33.81 | 33.49 | 33.56 | -0.26% | 2.25 | 2.81% |
| 2025-08-15 | 33.48 | 33.75 | 33.26 | 33.65 | +0.65% | 1.88 | 2.36% |
| 2025-08-14 | 33.89 | 33.96 | 33.39 | 33.44 | -0.79% | 1.79 | 2.23% |
| 2025-08-13 | 33.49 | 33.79 | 33.39 | 33.70 | +0.56% | 1.93 | 2.42% |
| 2025-08-12 | 33.83 | 33.91 | 33.41 | 33.52 | -0.79% | 2.14 | 2.68% |
| 2025-08-11 | 34.20 | 34.45 | 33.59 | 33.78 | -1.18% | 3.29 | 4.09% |
| 2025-08-08 | 33.97 | 34.46 | 33.04 | 34.18 | -1.34% | 3.63 | 4.52% |
| 2025-08-07 | 34.21 | 35.79 | 34.17 | 34.65 | +1.30% | 4.99 | 5.98% |
| 2025-08-06 | 34.18 | 34.59 | 33.98 | 34.20 | -0.26% | 3.02 | 3.71% |
| 2025-08-05 | 34.77 | 34.94 | 33.67 | 34.29 | -1.55% | 4.39 | 5.42% |
| 2025-08-04 | 35.58 | 36.13 | 34.34 | 34.83 | +4.89% | 7.04 | 8.44% |
| 2025-08-01 | 32.51 | 33.43 | 32.47 | 33.21 | +2.00% | 2.65 | 3.37% |
| 2025-07-31 | 32.86 | 33.09 | 32.50 | 32.56 | -0.72% | 2.18 | 2.79% |
| 2025-07-30 | 32.57 | 33.26 | 32.51 | 32.80 | +0.66% | 3.25 | 4.15% |
| 2025-07-29 | 33.77 | 33.92 | 32.39 | 32.58 | -0.06% | 3.97 | 5.06% |
| 2025-07-28 | 32.51 | 32.76 | 32.50 | 32.60 | +0.49% | 1.33 | 1.71% |
| 2025-07-25 | 32.40 | 32.71 | 32.29 | 32.44 | +0.12% | 1.28 | 1.66% |
| 2025-07-24 | 32.09 | 32.45 | 32.00 | 32.40 | +0.98% | 1.36 | 1.77% |