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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.18 | 31.18 | 29.64 | 30.17 | -3.30% | 2.19 | 3.09% |
| 2026-04-21 | 31.25 | 31.39 | 31.13 | 31.20 | -0.19% | 0.66 | 0.90% |
| 2026-04-20 | 31.35 | 31.45 | 31.17 | 31.26 | -0.29% | 0.79 | 1.08% |
| 2026-04-17 | 31.60 | 31.60 | 31.25 | 31.35 | -0.82% | 0.58 | 0.79% |
| 2026-04-16 | 31.28 | 31.66 | 31.17 | 31.61 | +1.15% | 1.02 | 1.38% |
| 2026-04-15 | 31.13 | 31.39 | 31.10 | 31.25 | +0.81% | 0.92 | 1.25% |
| 2026-04-14 | 31.00 | 31.14 | 30.90 | 31.00 | +0.16% | 0.71 | 0.98% |
| 2026-04-13 | 31.49 | 31.55 | 30.91 | 30.95 | -2.03% | 1.12 | 1.54% |
| 2026-04-10 | 31.29 | 31.77 | 31.20 | 31.59 | +0.96% | 0.93 | 1.26% |
| 2026-04-09 | 31.32 | 31.78 | 31.16 | 31.29 | -1.20% | 0.80 | 1.09% |
| 2026-04-08 | 31.20 | 31.67 | 31.17 | 31.67 | +2.26% | 0.90 | 1.23% |
| 2026-04-07 | 31.18 | 31.29 | 30.75 | 30.97 | -0.64% | 0.66 | 0.90% |
| 2026-04-03 | 31.92 | 32.00 | 31.06 | 31.17 | -2.69% | 1.29 | 1.76% |
| 2026-04-02 | 32.00 | 32.35 | 31.90 | 32.03 | -0.25% | 0.84 | 1.11% |
| 2026-04-01 | 31.50 | 32.11 | 31.21 | 32.11 | +2.95% | 1.17 | 1.57% |
| 2026-03-31 | 31.33 | 31.69 | 31.18 | 31.19 | -0.26% | 0.77 | 1.05% |
| 2026-03-30 | 31.11 | 31.61 | 31.11 | 31.27 | -1.14% | 0.86 | 1.17% |
| 2026-03-27 | 31.15 | 31.66 | 31.00 | 31.63 | +0.96% | 0.67 | 0.91% |
| 2026-03-26 | 31.75 | 32.15 | 31.25 | 31.33 | -1.48% | 0.82 | 1.10% |
| 2026-03-25 | 31.78 | 32.24 | 31.67 | 31.80 | +0.13% | 0.85 | 1.14% |