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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.59 | 24.61 | 24.02 | 24.38 | +0.83% | 2.15 | 4.22% |
| 2026-02-13 | 24.40 | 24.52 | 23.98 | 24.18 | -1.10% | 2.34 | 4.61% |
| 2026-02-12 | 24.63 | 24.79 | 24.06 | 24.45 | +0.08% | 5.10 | 9.94% |
| 2026-02-11 | 23.05 | 25.34 | 23.05 | 24.43 | +6.03% | 7.88 | 15.22% |
| 2026-02-10 | 23.01 | 23.30 | 22.87 | 23.04 | -0.22% | 0.77 | 1.59% |
| 2026-02-09 | 23.12 | 23.35 | 22.80 | 23.09 | +0.96% | 1.09 | 2.27% |
| 2026-02-06 | 21.88 | 23.35 | 21.82 | 22.87 | +3.34% | 1.75 | 3.68% |
| 2026-02-05 | 22.61 | 22.65 | 21.97 | 22.13 | -2.85% | 1.11 | 2.40% |
| 2026-02-04 | 22.94 | 23.19 | 22.61 | 22.78 | -0.91% | 1.07 | 2.24% |
| 2026-02-03 | 22.81 | 23.08 | 22.48 | 22.99 | +2.36% | 1.44 | 3.02% |
| 2026-02-02 | 22.99 | 23.10 | 22.46 | 22.46 | -2.73% | 1.34 | 2.81% |
| 2026-01-30 | 22.95 | 23.27 | 22.33 | 23.09 | -0.47% | 1.68 | 3.51% |
| 2026-01-29 | 23.44 | 24.01 | 23.08 | 23.20 | -0.94% | 1.88 | 3.83% |
| 2026-01-28 | 23.77 | 23.90 | 23.31 | 23.42 | -2.09% | 1.64 | 3.34% |
| 2026-01-27 | 23.80 | 24.24 | 23.27 | 23.92 | +1.31% | 2.39 | 4.80% |
| 2026-01-26 | 24.50 | 24.50 | 23.34 | 23.61 | -3.91% | 2.88 | 5.80% |
| 2026-01-23 | 23.94 | 24.80 | 23.76 | 24.57 | +3.63% | 4.09 | 8.01% |
| 2026-01-22 | 23.79 | 24.07 | 23.60 | 23.71 | -0.17% | 2.93 | 5.90% |
| 2026-01-21 | 23.02 | 23.85 | 22.86 | 23.75 | +4.17% | 3.86 | 7.86% |
| 2026-01-20 | 23.09 | 23.16 | 22.57 | 22.80 | -1.26% | 1.44 | 3.03% |