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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 32.36 | 32.64 | 31.97 | 32.09 | -1.00% | 2.04 | 2.65% |
| 2025-07-22 | 32.59 | 32.68 | 32.30 | 32.41 | -0.54% | 1.55 | 2.01% |
| 2025-07-21 | 32.35 | 32.79 | 32.34 | 32.59 | +0.18% | 1.57 | 2.03% |
| 2025-07-18 | 32.93 | 32.98 | 32.22 | 32.53 | -1.14% | 1.98 | 2.56% |
| 2025-07-17 | 32.44 | 32.93 | 32.44 | 32.90 | +1.09% | 1.33 | 1.70% |
| 2025-07-16 | 32.50 | 32.79 | 32.27 | 32.55 | +0.33% | 1.07 | 1.38% |
| 2025-07-15 | 32.59 | 32.77 | 32.32 | 32.44 | -0.42% | 1.21 | 1.57% |
| 2025-07-14 | 32.83 | 32.89 | 32.25 | 32.58 | 0.00% | 1.39 | 1.79% |
| 2025-07-11 | 32.19 | 32.79 | 32.07 | 32.58 | +1.22% | 1.89 | 2.45% |
| 2025-07-10 | 32.01 | 32.35 | 31.85 | 32.19 | +0.34% | 1.23 | 1.61% |
| 2025-07-09 | 32.00 | 32.64 | 31.98 | 32.08 | +0.28% | 1.68 | 2.19% |
| 2025-07-08 | 32.30 | 32.43 | 31.91 | 31.99 | -0.79% | 1.82 | 2.39% |
| 2025-07-07 | 32.39 | 32.94 | 31.99 | 32.24 | -0.64% | 2.06 | 2.68% |
| 2025-07-04 | 32.69 | 33.01 | 32.41 | 32.45 | -0.93% | 1.81 | 2.33% |
| 2025-07-03 | 32.72 | 32.93 | 32.23 | 32.76 | +0.15% | 2.04 | 2.63% |
| 2025-07-02 | 33.99 | 33.99 | 32.59 | 32.71 | -4.07% | 3.19 | 4.08% |
| 2025-07-01 | 34.66 | 34.66 | 33.67 | 34.10 | -2.04% | 4.25 | 5.24% |
| 2025-06-30 | 31.87 | 34.98 | 31.60 | 34.80 | +8.97% | 5.25 | 6.62% |
| 2025-06-27 | 31.19 | 32.49 | 31.18 | 31.94 | +4.65% | 2.89 | 3.80% |
| 2025-06-26 | 30.65 | 30.93 | 30.32 | 30.52 | -0.48% | 1.63 | 2.24% |