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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.14 | 22.38 | 21.90 | 22.28 | +0.09% | 2.42 | 5.21% |
| 2025-08-19 | 22.42 | 22.52 | 21.97 | 22.26 | -1.90% | 3.89 | 8.35% |
| 2025-08-18 | 22.39 | 23.05 | 21.95 | 22.69 | +3.65% | 6.24 | 13.30% |
| 2025-08-15 | 20.74 | 21.95 | 20.59 | 21.89 | +5.14% | 5.06 | 11.18% |
| 2025-08-14 | 20.97 | 21.44 | 20.61 | 20.82 | -0.95% | 3.51 | 8.00% |
| 2025-08-13 | 20.85 | 21.14 | 20.74 | 21.02 | +0.53% | 3.09 | 7.05% |
| 2025-08-12 | 21.23 | 21.26 | 20.79 | 20.91 | -1.37% | 2.96 | 6.75% |
| 2025-08-11 | 20.45 | 21.39 | 20.39 | 21.20 | +4.59% | 4.90 | 11.15% |
| 2025-08-08 | 20.54 | 20.89 | 20.22 | 20.27 | -1.65% | 2.63 | 6.15% |
| 2025-08-07 | 20.72 | 20.97 | 20.50 | 20.61 | +0.19% | 4.74 | 10.95% |
| 2025-08-06 | 19.90 | 20.84 | 19.82 | 20.57 | +2.90% | 5.38 | 12.62% |
| 2025-08-05 | 19.27 | 20.10 | 19.25 | 19.99 | +4.22% | 4.89 | 11.77% |
| 2025-08-04 | 18.70 | 19.19 | 18.57 | 19.18 | +1.32% | 1.55 | 3.94% |
| 2025-08-01 | 19.17 | 19.34 | 18.93 | 18.93 | -1.46% | 0.98 | 2.45% |
| 2025-07-31 | 19.26 | 19.48 | 19.12 | 19.21 | +0.05% | 1.33 | 3.29% |
| 2025-07-30 | 19.52 | 19.57 | 19.05 | 19.20 | -1.79% | 1.46 | 3.63% |
| 2025-07-29 | 19.58 | 19.59 | 19.30 | 19.55 | -0.56% | 1.27 | 3.12% |
| 2025-07-28 | 19.30 | 19.75 | 19.23 | 19.66 | +2.29% | 2.40 | 5.84% |
| 2025-07-25 | 19.24 | 19.50 | 19.13 | 19.22 | -0.05% | 0.90 | 2.23% |
| 2025-07-24 | 19.04 | 19.24 | 19.00 | 19.23 | +1.00% | 1.04 | 2.59% |