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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 31.15 | 31.83 | 31.01 | 31.76 | +2.72% | 0.97 | 1.32% |
| 2026-03-23 | 32.51 | 32.52 | 30.71 | 30.92 | -5.27% | 1.82 | 2.48% |
| 2026-03-20 | 32.72 | 33.15 | 32.62 | 32.64 | -0.34% | 0.91 | 1.19% |
| 2026-03-19 | 33.01 | 33.48 | 32.72 | 32.75 | -1.39% | 1.09 | 1.40% |
| 2026-03-18 | 33.53 | 33.79 | 32.90 | 33.21 | -1.42% | 1.52 | 1.95% |
| 2026-03-17 | 33.47 | 33.80 | 33.33 | 33.69 | +0.66% | 1.24 | 1.57% |
| 2026-03-16 | 33.11 | 33.55 | 33.01 | 33.47 | +1.12% | 1.29 | 1.65% |
| 2026-03-13 | 33.10 | 33.31 | 32.98 | 33.10 | -0.12% | 0.77 | 0.99% |
| 2026-03-12 | 32.99 | 33.25 | 32.90 | 33.14 | +0.45% | 1.08 | 1.39% |
| 2026-03-11 | 32.95 | 33.04 | 32.54 | 32.99 | +0.15% | 1.08 | 1.41% |
| 2026-03-10 | 32.28 | 32.94 | 32.28 | 32.94 | +2.17% | 1.29 | 1.68% |
| 2026-03-09 | 32.11 | 32.38 | 32.01 | 32.24 | -0.34% | 0.72 | 0.96% |
| 2026-03-06 | 31.74 | 32.39 | 31.67 | 32.35 | +1.79% | 0.94 | 1.25% |
| 2026-03-05 | 32.00 | 32.00 | 31.67 | 31.78 | +0.13% | 0.60 | 0.80% |
| 2026-03-04 | 32.11 | 32.21 | 31.60 | 31.74 | -1.61% | 0.97 | 1.31% |
| 2026-03-03 | 32.05 | 32.70 | 32.05 | 32.26 | +0.66% | 1.54 | 2.03% |
| 2026-03-02 | 32.12 | 32.29 | 31.78 | 32.05 | -0.62% | 0.79 | 1.05% |
| 2026-02-27 | 32.14 | 32.28 | 32.03 | 32.25 | +0.31% | 0.40 | 0.53% |
| 2026-02-26 | 32.32 | 32.49 | 32.00 | 32.15 | -0.28% | 0.60 | 0.80% |
| 2026-02-25 | 32.02 | 32.42 | 31.97 | 32.24 | +0.66% | 0.64 | 0.85% |