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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.76 | 18.92 | 18.65 | 18.80 | +0.32% | 1.26 | 3.20% |
| 2025-06-24 | 18.12 | 18.96 | 18.12 | 18.74 | +3.42% | 1.72 | 4.41% |
| 2025-06-23 | 17.65 | 18.30 | 17.65 | 18.12 | +1.68% | 1.01 | 2.67% |
| 2025-06-20 | 18.00 | 18.38 | 17.76 | 17.82 | -1.38% | 0.96 | 2.54% |
| 2025-06-19 | 18.15 | 18.65 | 18.02 | 18.07 | -1.20% | 1.16 | 3.04% |
| 2025-06-18 | 18.23 | 18.46 | 18.08 | 18.29 | -0.38% | 0.80 | 2.10% |
| 2025-06-17 | 18.60 | 18.64 | 18.22 | 18.36 | -1.34% | 1.11 | 2.89% |
| 2025-06-16 | 18.38 | 18.78 | 18.38 | 18.61 | +0.16% | 0.86 | 2.22% |
| 2025-06-13 | 18.82 | 18.97 | 18.52 | 18.58 | -2.16% | 1.36 | 3.49% |
| 2025-06-12 | 19.23 | 19.25 | 18.90 | 18.99 | -1.20% | 1.17 | 2.93% |
| 2025-06-11 | 19.04 | 19.50 | 19.04 | 19.22 | +1.00% | 1.41 | 3.50% |
| 2025-06-10 | 19.64 | 19.77 | 18.81 | 19.03 | -3.20% | 2.47 | 6.13% |
| 2025-06-09 | 19.53 | 19.73 | 19.51 | 19.66 | +0.26% | 1.31 | 3.18% |
| 2025-06-06 | 19.91 | 19.95 | 19.58 | 19.61 | -1.90% | 1.82 | 4.41% |
| 2025-06-05 | 19.61 | 20.30 | 19.54 | 19.99 | +1.52% | 2.84 | 6.82% |
| 2025-06-04 | 19.68 | 19.82 | 19.55 | 19.69 | -0.20% | 1.86 | 4.53% |
| 2025-06-03 | 19.54 | 19.98 | 19.54 | 19.73 | +0.05% | 1.92 | 4.67% |
| 2025-05-30 | 20.15 | 20.53 | 19.70 | 19.72 | -2.71% | 3.22 | 7.70% |
| 2025-05-29 | 20.51 | 20.81 | 20.19 | 20.27 | -1.88% | 4.01 | 9.41% |
| 2025-05-28 | 20.47 | 21.09 | 20.18 | 20.66 | +0.58% | 6.27 | 14.48% |