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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.29 | 19.31 | 19.01 | 19.04 | -1.55% | 1.14 | 2.86% |
| 2025-07-22 | 19.54 | 19.83 | 19.30 | 19.34 | -1.02% | 1.68 | 4.11% |
| 2025-07-21 | 19.48 | 19.58 | 19.28 | 19.54 | +1.40% | 1.87 | 4.61% |
| 2025-07-18 | 19.43 | 19.50 | 19.21 | 19.27 | -0.93% | 1.45 | 3.59% |
| 2025-07-17 | 19.29 | 19.50 | 19.05 | 19.45 | +1.41% | 2.08 | 5.14% |
| 2025-07-16 | 18.95 | 19.29 | 18.81 | 19.18 | +1.21% | 1.52 | 3.81% |
| 2025-07-15 | 19.20 | 19.24 | 18.70 | 18.95 | -1.30% | 1.50 | 3.79% |
| 2025-07-14 | 18.75 | 19.26 | 18.71 | 19.20 | +2.51% | 2.15 | 5.38% |
| 2025-07-11 | 18.69 | 18.85 | 18.58 | 18.73 | -0.05% | 0.92 | 2.34% |
| 2025-07-10 | 18.83 | 19.03 | 18.45 | 18.74 | -0.79% | 1.21 | 3.10% |
| 2025-07-09 | 19.14 | 19.19 | 18.81 | 18.89 | -1.25% | 1.48 | 3.73% |
| 2025-07-08 | 18.36 | 19.20 | 18.33 | 19.13 | +3.91% | 2.52 | 6.37% |
| 2025-07-07 | 18.20 | 18.60 | 18.15 | 18.41 | +0.60% | 0.62 | 1.60% |
| 2025-07-04 | 18.61 | 18.85 | 18.25 | 18.30 | -1.82% | 1.11 | 2.89% |
| 2025-07-03 | 18.62 | 18.71 | 18.40 | 18.64 | +0.22% | 0.57 | 1.46% |
| 2025-07-02 | 18.75 | 18.77 | 18.48 | 18.60 | -0.91% | 0.78 | 2.00% |
| 2025-07-01 | 18.86 | 18.86 | 18.56 | 18.77 | -0.27% | 0.92 | 2.35% |
| 2025-06-30 | 18.71 | 18.91 | 18.71 | 18.82 | +0.32% | 0.90 | 2.28% |
| 2025-06-27 | 19.05 | 19.10 | 18.72 | 18.76 | -0.05% | 0.88 | 2.24% |
| 2025-06-26 | 18.78 | 18.95 | 18.66 | 18.77 | -0.16% | 1.00 | 2.55% |