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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 29.92 | 31.17 | 29.75 | 30.67 | +2.50% | 2.75 | 3.77% |
| 2025-06-24 | 29.49 | 29.98 | 29.38 | 29.92 | +1.40% | 1.76 | 2.49% |
| 2025-06-23 | 29.36 | 29.83 | 29.17 | 29.51 | -0.30% | 1.40 | 2.00% |
| 2025-06-20 | 29.09 | 29.97 | 28.87 | 29.60 | +0.60% | 2.32 | 3.31% |
| 2025-06-19 | 29.01 | 30.03 | 28.66 | 29.42 | +3.71% | 3.44 | 4.95% |
| 2025-06-18 | 28.43 | 28.53 | 28.29 | 28.37 | -0.55% | 0.60 | 0.88% |
| 2025-06-17 | 28.75 | 28.82 | 28.28 | 28.52 | -0.03% | 0.97 | 1.43% |
| 2025-06-16 | 28.32 | 28.88 | 28.30 | 28.53 | +0.31% | 1.19 | 1.74% |
| 2025-06-13 | 28.97 | 29.05 | 28.29 | 28.44 | -1.90% | 1.42 | 2.09% |
| 2025-06-12 | 28.99 | 29.23 | 28.84 | 29.00 | -0.14% | 1.22 | 1.78% |
| 2025-06-11 | 29.54 | 29.54 | 28.43 | 29.04 | -2.96% | 2.37 | 3.44% |
| 2025-06-10 | 29.63 | 30.00 | 29.50 | 29.92 | +1.22% | 2.84 | 3.76% |
| 2025-06-09 | 29.71 | 29.73 | 29.18 | 29.56 | +0.06% | 1.73 | 2.31% |
| 2025-06-06 | 29.44 | 29.72 | 29.31 | 29.54 | +0.63% | 1.16 | 1.55% |
| 2025-06-05 | 30.48 | 31.14 | 29.09 | 29.36 | -2.63% | 2.58 | 3.42% |
| 2025-06-04 | 29.27 | 30.24 | 29.16 | 30.15 | +3.65% | 2.77 | 3.68% |
| 2025-06-03 | 28.42 | 29.13 | 28.42 | 29.09 | +1.78% | 1.80 | 2.46% |
| 2025-05-30 | 28.01 | 28.64 | 27.90 | 28.58 | +2.18% | 2.28 | 3.17% |
| 2025-05-29 | 27.65 | 28.01 | 27.57 | 27.97 | +1.07% | 1.17 | 1.66% |
| 2025-05-28 | 27.53 | 27.74 | 27.48 | 27.68 | +0.44% | 0.57 | 0.82% |