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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 32.57 | 32.71 | 32.31 | 32.36 | -0.57% | 0.86 | 1.11% |
| 2025-09-16 | 32.62 | 32.74 | 32.28 | 32.55 | -0.18% | 0.88 | 1.13% |
| 2025-09-15 | 32.87 | 32.87 | 32.51 | 32.61 | -0.78% | 0.81 | 1.04% |
| 2025-09-12 | 33.25 | 33.25 | 32.84 | 32.87 | -1.18% | 1.22 | 1.56% |
| 2025-09-11 | 32.99 | 33.28 | 32.80 | 33.26 | +0.51% | 0.99 | 1.26% |
| 2025-09-10 | 33.25 | 33.38 | 32.82 | 33.09 | -0.44% | 0.88 | 1.12% |
| 2025-09-09 | 33.24 | 33.54 | 32.95 | 33.24 | 0.00% | 1.12 | 1.42% |
| 2025-09-08 | 32.48 | 33.27 | 32.35 | 33.24 | +2.33% | 1.55 | 1.97% |
| 2025-09-05 | 32.21 | 32.53 | 32.12 | 32.48 | +1.07% | 1.20 | 1.57% |
| 2025-09-04 | 32.26 | 32.43 | 31.75 | 32.14 | -0.40% | 1.29 | 1.69% |
| 2025-09-03 | 32.64 | 32.79 | 32.20 | 32.26 | -1.06% | 1.15 | 1.49% |
| 2025-09-02 | 32.95 | 33.03 | 32.47 | 32.61 | -1.05% | 1.59 | 2.05% |
| 2025-09-01 | 32.77 | 33.28 | 32.59 | 32.95 | +0.54% | 1.77 | 2.25% |
| 2025-08-29 | 32.97 | 33.23 | 32.64 | 32.78 | -0.24% | 1.69 | 2.16% |
| 2025-08-28 | 33.28 | 33.43 | 32.45 | 32.86 | -1.13% | 1.99 | 2.54% |
| 2025-08-27 | 34.46 | 34.46 | 33.23 | 33.23 | -3.13% | 2.80 | 3.49% |
| 2025-08-26 | 33.91 | 34.56 | 33.80 | 34.30 | +0.99% | 2.09 | 2.57% |
| 2025-08-25 | 34.07 | 34.15 | 33.90 | 33.97 | -0.14% | 2.06 | 2.55% |
| 2025-08-22 | 33.92 | 34.14 | 33.50 | 34.02 | +0.29% | 2.07 | 2.58% |
| 2025-08-21 | 33.48 | 34.28 | 33.37 | 33.92 | +1.38% | 2.43 | 3.02% |