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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 32.12 | 32.25 | 31.93 | 32.03 | +0.41% | 0.44 | 0.58% |
| 2026-02-13 | 32.01 | 32.23 | 31.87 | 31.90 | -0.19% | 0.42 | 0.56% |
| 2026-02-12 | 32.31 | 32.40 | 31.91 | 31.96 | -1.42% | 0.71 | 0.95% |
| 2026-02-11 | 32.40 | 32.50 | 32.37 | 32.42 | -0.18% | 0.42 | 0.55% |
| 2026-02-10 | 32.20 | 32.53 | 32.13 | 32.48 | +0.71% | 0.77 | 1.01% |
| 2026-02-09 | 32.32 | 32.32 | 31.90 | 32.25 | +0.37% | 0.94 | 1.25% |
| 2026-02-06 | 32.06 | 32.71 | 32.06 | 32.13 | +0.19% | 1.61 | 2.12% |
| 2026-02-05 | 31.63 | 32.29 | 31.60 | 32.07 | +1.36% | 1.06 | 1.41% |
| 2026-02-04 | 31.32 | 31.64 | 31.16 | 31.64 | +0.93% | 0.82 | 1.11% |
| 2026-02-03 | 31.39 | 31.49 | 31.09 | 31.35 | +0.61% | 0.80 | 1.09% |
| 2026-02-02 | 32.20 | 32.21 | 31.08 | 31.16 | -3.68% | 1.69 | 2.28% |
| 2026-01-30 | 31.86 | 32.36 | 31.85 | 32.35 | +1.57% | 1.47 | 1.94% |
| 2026-01-29 | 31.56 | 31.86 | 31.44 | 31.85 | +0.35% | 0.95 | 1.28% |
| 2026-01-28 | 32.15 | 32.23 | 31.69 | 31.74 | -0.38% | 1.04 | 1.39% |
| 2026-01-27 | 32.21 | 32.35 | 31.81 | 31.86 | -0.99% | 1.10 | 1.47% |
| 2026-01-26 | 32.48 | 32.49 | 31.90 | 32.18 | -0.59% | 1.85 | 2.46% |
| 2026-01-23 | 32.23 | 32.42 | 32.13 | 32.37 | +0.40% | 0.89 | 1.18% |
| 2026-01-22 | 32.25 | 32.29 | 32.11 | 32.24 | +0.28% | 0.67 | 0.89% |
| 2026-01-21 | 32.36 | 32.44 | 32.11 | 32.15 | -0.89% | 0.95 | 1.25% |
| 2026-01-20 | 32.51 | 32.70 | 32.33 | 32.44 | -0.22% | 0.76 | 0.99% |