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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.90 | 23.04 | 22.68 | 23.04 | +0.44% | 1.87 | 3.89% |
| 2026-04-21 | 22.60 | 22.98 | 22.42 | 22.94 | +1.55% | 2.21 | 4.64% |
| 2026-04-20 | 22.43 | 22.68 | 22.25 | 22.59 | +0.76% | 1.21 | 2.56% |
| 2026-04-17 | 22.16 | 22.46 | 21.98 | 22.42 | +1.13% | 0.86 | 1.85% |
| 2026-04-16 | 21.86 | 22.22 | 21.73 | 22.17 | +1.51% | 1.00 | 2.17% |
| 2026-04-15 | 22.04 | 22.29 | 21.76 | 21.84 | -0.82% | 1.03 | 2.25% |
| 2026-04-14 | 21.94 | 22.04 | 21.75 | 22.02 | +0.73% | 0.94 | 2.06% |
| 2026-04-13 | 21.68 | 21.95 | 21.54 | 21.86 | +0.41% | 0.90 | 1.98% |
| 2026-04-10 | 21.70 | 21.99 | 21.68 | 21.77 | +0.79% | 0.94 | 2.06% |
| 2026-04-09 | 21.31 | 22.00 | 21.30 | 21.60 | +0.51% | 1.26 | 2.77% |
| 2026-04-08 | 21.08 | 21.50 | 21.02 | 21.49 | +4.52% | 1.34 | 3.00% |
| 2026-04-07 | 19.86 | 20.89 | 19.80 | 20.56 | +3.63% | 1.46 | 3.39% |
| 2026-04-03 | 20.13 | 20.25 | 19.76 | 19.84 | -1.39% | 0.72 | 1.74% |
| 2026-04-02 | 20.54 | 20.71 | 19.96 | 20.12 | -2.57% | 0.96 | 2.26% |
| 2026-04-01 | 20.48 | 20.95 | 20.37 | 20.65 | +2.94% | 1.01 | 2.35% |
| 2026-03-31 | 20.58 | 20.77 | 20.02 | 20.06 | -2.53% | 1.12 | 2.65% |
| 2026-03-30 | 20.06 | 20.68 | 20.00 | 20.58 | +0.39% | 0.84 | 1.97% |
| 2026-03-27 | 20.06 | 20.61 | 19.95 | 20.50 | +0.94% | 1.16 | 2.73% |
| 2026-03-26 | 20.68 | 20.90 | 20.18 | 20.31 | -1.74% | 1.06 | 2.48% |
| 2026-03-25 | 20.35 | 21.16 | 20.33 | 20.67 | +2.43% | 1.61 | 3.71% |