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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 32.17 | 32.83 | 32.13 | 32.82 | +1.93% | 1.30 | 1.70% |
| 2025-10-22 | 31.84 | 32.28 | 31.79 | 32.20 | +0.85% | 0.81 | 1.07% |
| 2025-10-21 | 31.70 | 31.99 | 31.65 | 31.93 | +0.73% | 0.70 | 0.94% |
| 2025-10-20 | 31.93 | 32.33 | 31.48 | 31.70 | -0.81% | 1.51 | 2.02% |
| 2025-10-17 | 32.09 | 32.29 | 31.95 | 31.96 | +0.13% | 1.20 | 1.59% |
| 2025-10-16 | 31.93 | 32.34 | 31.80 | 31.92 | -0.73% | 1.13 | 1.48% |
| 2025-10-15 | 31.81 | 32.18 | 31.71 | 32.16 | +1.08% | 1.09 | 1.44% |
| 2025-10-14 | 31.87 | 31.98 | 31.70 | 31.81 | +0.15% | 1.13 | 1.49% |
| 2025-10-13 | 31.80 | 32.17 | 31.55 | 31.76 | -1.25% | 1.06 | 1.40% |
| 2025-10-10 | 31.21 | 32.21 | 31.13 | 32.17 | +2.74% | 1.51 | 1.99% |
| 2025-10-09 | 30.84 | 31.36 | 30.83 | 31.31 | +1.60% | 1.03 | 1.39% |
| 2025-09-30 | 30.95 | 30.97 | 30.75 | 30.82 | -0.41% | 0.60 | 0.82% |
| 2025-09-29 | 31.04 | 31.08 | 30.59 | 30.95 | -0.38% | 1.14 | 1.55% |
| 2025-09-26 | 31.16 | 31.18 | 30.77 | 31.06 | -0.44% | 0.62 | 0.84% |
| 2025-09-25 | 31.53 | 31.53 | 31.00 | 31.20 | -1.03% | 0.67 | 0.89% |
| 2025-09-24 | 31.21 | 31.62 | 31.03 | 31.53 | +0.98% | 0.74 | 0.99% |
| 2025-09-23 | 31.38 | 31.39 | 30.56 | 31.22 | -0.50% | 0.95 | 1.29% |
| 2025-09-22 | 31.73 | 31.92 | 31.20 | 31.38 | -1.02% | 0.99 | 1.33% |
| 2025-09-19 | 31.71 | 31.90 | 31.65 | 31.70 | -0.15% | 0.77 | 1.02% |
| 2025-09-18 | 32.32 | 32.42 | 31.70 | 31.75 | -1.89% | 1.67 | 2.19% |