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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 27.66 | 28.04 | 27.45 | 27.56 | -0.70% | 1.37 | 1.95% |
| 2025-05-26 | 27.78 | 27.86 | 27.44 | 27.75 | +0.23% | 0.94 | 1.34% |
| 2025-05-23 | 27.80 | 28.16 | 27.69 | 27.69 | -0.43% | 1.36 | 1.92% |
| 2025-05-22 | 27.83 | 27.97 | 27.69 | 27.81 | -0.13% | 1.00 | 1.42% |
| 2025-05-21 | 27.86 | 28.03 | 27.77 | 27.84 | -0.07% | 1.04 | 1.47% |
| 2025-05-20 | 27.80 | 28.17 | 27.80 | 27.86 | +0.77% | 1.11 | 1.56% |
| 2025-05-19 | 28.09 | 28.18 | 27.65 | 27.65 | -1.48% | 1.04 | 1.47% |
| 2025-05-16 | 28.23 | 28.36 | 27.97 | 28.06 | -0.85% | 1.02 | 1.44% |
| 2025-05-15 | 28.17 | 28.49 | 28.01 | 28.30 | +0.56% | 1.24 | 1.74% |
| 2025-05-14 | 28.29 | 28.32 | 27.91 | 28.15 | -0.42% | 1.24 | 1.74% |
| 2025-05-13 | 28.29 | 28.53 | 28.15 | 28.27 | -0.13% | 1.51 | 2.10% |
| 2025-05-12 | 28.49 | 28.54 | 27.99 | 28.30 | -0.78% | 1.46 | 2.05% |
| 2025-05-09 | 28.23 | 28.76 | 28.21 | 28.53 | +1.01% | 1.67 | 2.31% |
| 2025-05-08 | 28.23 | 28.68 | 28.11 | 28.24 | -0.26% | 1.67 | 2.33% |
| 2025-05-07 | 28.50 | 29.09 | 28.14 | 28.31 | -0.65% | 1.41 | 1.95% |
| 2025-05-06 | 28.47 | 28.56 | 28.06 | 28.50 | +1.02% | 1.71 | 2.38% |