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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 33.26 | 33.44 | 33.19 | 33.29 | -0.24% | 0.55 | 0.71% |
| 2025-12-17 | 32.82 | 33.44 | 32.72 | 33.37 | +1.43% | 0.81 | 1.04% |
| 2025-12-16 | 33.29 | 33.37 | 32.82 | 32.90 | -1.29% | 0.74 | 0.96% |
| 2025-12-15 | 33.21 | 33.67 | 33.06 | 33.33 | +0.94% | 1.40 | 1.79% |
| 2025-12-12 | 32.81 | 33.35 | 32.77 | 33.02 | -0.24% | 2.12 | 2.73% |
| 2025-12-11 | 32.99 | 33.14 | 32.77 | 33.10 | +0.82% | 1.16 | 1.50% |
| 2025-12-10 | 32.84 | 32.95 | 32.55 | 32.83 | -0.03% | 0.81 | 1.05% |
| 2025-12-09 | 32.98 | 33.13 | 32.82 | 32.84 | -0.42% | 0.67 | 0.87% |
| 2025-12-08 | 33.70 | 33.77 | 32.92 | 32.98 | -0.99% | 1.15 | 1.48% |
| 2025-12-05 | 33.48 | 33.50 | 33.05 | 33.31 | -0.54% | 0.73 | 0.93% |
| 2025-12-04 | 33.60 | 33.64 | 33.15 | 33.49 | -0.59% | 0.88 | 1.12% |
| 2025-12-03 | 33.61 | 33.95 | 33.50 | 33.69 | +0.42% | 0.85 | 1.08% |
| 2025-12-02 | 33.69 | 33.76 | 33.40 | 33.55 | -0.39% | 0.91 | 1.16% |
| 2025-12-01 | 34.37 | 34.37 | 33.43 | 33.68 | -1.09% | 1.72 | 2.18% |
| 2025-11-28 | 34.56 | 34.56 | 33.94 | 34.05 | -1.25% | 0.85 | 1.06% |
| 2025-11-27 | 34.52 | 34.68 | 34.32 | 34.48 | -0.03% | 0.70 | 0.87% |
| 2025-11-26 | 34.63 | 34.93 | 34.36 | 34.49 | -0.03% | 0.79 | 0.98% |
| 2025-11-25 | 34.20 | 34.73 | 34.01 | 34.50 | +1.00% | 1.32 | 1.64% |
| 2025-11-24 | 33.75 | 34.29 | 33.60 | 34.16 | +1.40% | 0.94 | 1.18% |
| 2025-11-21 | 34.53 | 34.79 | 33.65 | 33.69 | -2.66% | 1.31 | 1.64% |