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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.50 | 20.57 | 19.53 | 20.18 | +1.15% | 1.68 | 4.00% |
| 2026-03-23 | 20.80 | 21.11 | 19.83 | 19.95 | -6.95% | 2.11 | 4.92% |
| 2026-03-20 | 22.48 | 22.68 | 21.40 | 21.44 | -4.07% | 1.69 | 3.68% |
| 2026-03-19 | 23.33 | 23.49 | 22.26 | 22.35 | -5.66% | 1.82 | 3.83% |
| 2026-03-18 | 23.57 | 23.80 | 23.15 | 23.69 | +2.20% | 2.07 | 4.21% |
| 2026-03-17 | 24.98 | 25.39 | 23.15 | 23.18 | -7.21% | 4.43 | 8.82% |
| 2026-03-16 | 23.74 | 25.10 | 23.48 | 24.98 | +6.62% | 4.71 | 9.24% |
| 2026-03-13 | 23.21 | 23.76 | 22.98 | 23.43 | +0.43% | 1.76 | 3.61% |
| 2026-03-12 | 23.80 | 24.25 | 23.18 | 23.33 | -1.48% | 1.74 | 3.52% |
| 2026-03-11 | 23.46 | 24.47 | 23.45 | 23.68 | +1.02% | 2.62 | 5.23% |
| 2026-03-10 | 22.74 | 23.52 | 22.74 | 23.44 | +3.90% | 1.62 | 3.33% |
| 2026-03-09 | 22.94 | 22.95 | 21.94 | 22.56 | -3.30% | 2.20 | 4.70% |
| 2026-03-06 | 23.47 | 23.76 | 23.18 | 23.33 | -0.85% | 1.45 | 2.95% |
| 2026-03-05 | 23.87 | 24.20 | 23.37 | 23.53 | +1.07% | 1.60 | 3.22% |
| 2026-03-04 | 23.28 | 23.90 | 23.16 | 23.28 | -1.36% | 2.09 | 4.24% |
| 2026-03-03 | 25.20 | 25.30 | 23.60 | 23.60 | -4.68% | 3.41 | 6.72% |
| 2026-03-02 | 24.40 | 25.30 | 24.22 | 24.76 | -1.82% | 3.55 | 6.89% |
| 2026-02-27 | 25.63 | 25.63 | 24.76 | 25.22 | -2.06% | 3.73 | 7.11% |
| 2026-02-26 | 24.38 | 26.56 | 24.22 | 25.75 | +5.40% | 6.46 | 12.01% |
| 2026-02-25 | 24.30 | 24.48 | 24.08 | 24.43 | +0.21% | 1.78 | 3.50% |