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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 34.80 | 34.95 | 34.48 | 34.61 | +0.26% | 1.01 | 1.24% |
| 2025-11-19 | 34.74 | 34.99 | 34.37 | 34.52 | -0.95% | 1.04 | 1.29% |
| 2025-11-18 | 34.76 | 35.14 | 34.68 | 34.85 | +0.26% | 1.29 | 1.58% |
| 2025-11-17 | 35.50 | 35.57 | 34.75 | 34.76 | -2.36% | 1.50 | 1.84% |
| 2025-11-14 | 35.21 | 36.16 | 35.10 | 35.60 | +0.56% | 1.96 | 2.34% |
| 2025-11-13 | 35.38 | 35.50 | 35.05 | 35.40 | -0.28% | 1.14 | 1.38% |
| 2025-11-12 | 35.51 | 35.67 | 35.30 | 35.50 | -0.03% | 0.93 | 1.12% |
| 2025-11-11 | 34.85 | 35.73 | 34.68 | 35.51 | +1.78% | 1.97 | 2.37% |
| 2025-11-10 | 34.92 | 35.04 | 34.60 | 34.89 | -0.11% | 1.08 | 1.33% |
| 2025-11-07 | 34.05 | 35.35 | 34.05 | 34.93 | +2.19% | 2.32 | 2.84% |
| 2025-11-06 | 34.34 | 34.60 | 34.09 | 34.18 | -0.81% | 1.26 | 1.57% |
| 2025-11-05 | 34.18 | 34.59 | 34.03 | 34.46 | +0.17% | 1.16 | 1.44% |
| 2025-11-04 | 34.36 | 34.66 | 34.05 | 34.40 | +0.12% | 1.53 | 1.90% |
| 2025-11-03 | 34.35 | 34.45 | 34.00 | 34.36 | +0.56% | 1.85 | 2.30% |
| 2025-10-31 | 33.30 | 34.29 | 33.25 | 34.17 | +2.34% | 2.90 | 3.66% |
| 2025-10-30 | 33.51 | 33.59 | 33.26 | 33.39 | -0.36% | 1.17 | 1.50% |
| 2025-10-29 | 33.25 | 33.69 | 32.67 | 33.51 | +0.93% | 1.81 | 2.32% |
| 2025-10-28 | 33.45 | 33.65 | 33.20 | 33.20 | -0.54% | 1.26 | 1.60% |
| 2025-10-27 | 33.24 | 33.68 | 33.07 | 33.38 | +1.68% | 2.50 | 3.19% |
| 2025-10-24 | 32.87 | 33.14 | 32.60 | 32.83 | +0.03% | 1.16 | 1.50% |