沃特股份 sz.002886
28.72
+2.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 28.60 | 29.83 | 27.90 | 28.72 | +2.64% | 6.36 | 10.56% |
| 2026-05-22 | 26.80 | 28.26 | 26.25 | 27.98 | +4.52% | 4.83 | 8.43% |
| 2026-05-21 | 27.60 | 28.27 | 26.60 | 26.77 | -2.51% | 4.55 | 7.89% |
| 2026-05-20 | 27.90 | 28.71 | 27.41 | 27.53 | -1.92% | 4.39 | 7.60% |
| 2026-05-19 | 27.85 | 29.20 | 27.80 | 28.07 | -0.18% | 6.85 | 11.58% |
| 2026-05-18 | 27.00 | 28.99 | 26.88 | 28.12 | +2.82% | 9.83 | 16.68% |
| 2026-05-15 | 25.34 | 27.71 | 25.34 | 27.35 | +8.57% | 9.10 | 15.98% |
| 2026-05-14 | 25.15 | 25.58 | 24.29 | 25.19 | -0.63% | 3.16 | 6.05% |
| 2026-05-13 | 24.66 | 25.47 | 24.54 | 25.35 | +2.76% | 2.09 | 3.97% |
| 2026-05-12 | 24.85 | 24.95 | 24.38 | 24.67 | -0.56% | 1.81 | 3.52% |
| 2026-05-11 | 24.31 | 25.09 | 24.31 | 24.81 | +2.95% | 2.54 | 4.90% |
| 2026-05-08 | 23.70 | 24.29 | 23.60 | 24.10 | +1.18% | 2.07 | 4.13% |
| 2026-05-07 | 23.50 | 23.93 | 23.25 | 23.82 | +2.63% | 2.38 | 4.80% |
| 2026-05-06 | 22.60 | 23.46 | 22.55 | 23.21 | +3.02% | 2.37 | 4.89% |
| 2026-04-30 | 22.63 | 23.28 | 22.51 | 22.53 | +3.16% | 2.64 | 5.54% |
| 2026-04-29 | 21.65 | 21.92 | 21.26 | 21.84 | +0.83% | 1.45 | 3.20% |
| 2026-04-28 | 22.20 | 22.22 | 21.56 | 21.66 | -2.78% | 1.42 | 3.12% |
| 2026-04-27 | 22.00 | 22.31 | 21.65 | 22.28 | +0.63% | 1.57 | 3.41% |
| 2026-04-24 | 22.45 | 22.62 | 21.91 | 22.14 | -2.04% | 1.50 | 3.24% |
| 2026-04-23 | 23.09 | 23.20 | 22.42 | 22.60 | -1.91% | 1.96 | 4.12% |