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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.27 | 20.54 | 19.82 | 20.54 | -0.53% | 4.97 | 11.74% |
| 2025-05-26 | 20.09 | 21.02 | 19.69 | 20.65 | +1.77% | 10.24 | 23.88% |
| 2025-05-23 | 19.49 | 20.29 | 19.48 | 20.29 | +10.01% | 7.24 | 17.10% |
| 2025-05-22 | 18.62 | 19.20 | 18.43 | 18.44 | -1.18% | 1.45 | 3.68% |
| 2025-05-21 | 19.05 | 19.05 | 18.51 | 18.66 | -2.35% | 1.51 | 3.85% |
| 2025-05-20 | 19.27 | 19.28 | 18.98 | 19.11 | -1.34% | 1.43 | 3.59% |
| 2025-05-19 | 19.42 | 19.44 | 18.77 | 19.37 | -0.56% | 2.23 | 5.57% |
| 2025-05-16 | 19.00 | 19.89 | 18.95 | 19.48 | +2.52% | 3.50 | 8.54% |
| 2025-05-15 | 19.24 | 19.61 | 18.89 | 19.00 | -0.99% | 1.78 | 4.43% |
| 2025-05-14 | 19.07 | 19.45 | 19.07 | 19.19 | -0.72% | 1.62 | 4.01% |
| 2025-05-13 | 19.51 | 19.84 | 19.26 | 19.33 | 0.00% | 2.05 | 5.01% |
| 2025-05-12 | 19.21 | 19.33 | 19.09 | 19.33 | +1.84% | 2.06 | 5.11% |
| 2025-05-09 | 19.66 | 19.69 | 18.95 | 18.98 | -3.16% | 2.59 | 6.43% |
| 2025-05-08 | 19.63 | 19.75 | 19.31 | 19.60 | -2.04% | 3.00 | 7.31% |
| 2025-05-07 | 19.92 | 20.26 | 19.62 | 20.01 | +1.16% | 5.07 | 12.15% |
| 2025-05-06 | 19.35 | 19.80 | 19.07 | 19.78 | +2.27% | 4.65 | 11.41% |