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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.77 | 23.21 | 22.68 | 23.09 | +1.05% | 1.64 | 3.41% |
| 2026-01-16 | 22.70 | 23.04 | 22.45 | 22.85 | +1.56% | 1.90 | 4.00% |
| 2026-01-15 | 22.42 | 22.60 | 22.27 | 22.50 | +0.04% | 1.42 | 3.02% |
| 2026-01-14 | 22.70 | 22.95 | 22.02 | 22.49 | -1.32% | 2.98 | 6.31% |
| 2026-01-13 | 23.46 | 23.46 | 22.78 | 22.79 | -2.94% | 2.86 | 5.94% |
| 2026-01-12 | 23.42 | 23.79 | 23.10 | 23.48 | +1.65% | 2.98 | 6.09% |
| 2026-01-09 | 23.16 | 23.47 | 23.00 | 23.10 | -2.28% | 3.69 | 7.60% |
| 2026-01-08 | 23.02 | 24.40 | 23.02 | 23.64 | +3.82% | 5.06 | 10.22% |
| 2026-01-07 | 22.99 | 23.28 | 22.64 | 22.77 | -0.96% | 4.38 | 9.15% |
| 2026-01-06 | 23.47 | 23.90 | 22.61 | 22.99 | +1.73% | 7.55 | 15.51% |
| 2026-01-05 | 21.88 | 22.95 | 21.24 | 22.60 | +4.05% | 5.81 | 12.58% |
| 2025-12-31 | 21.38 | 21.90 | 21.04 | 21.72 | +2.45% | 2.95 | 6.55% |
| 2025-12-30 | 20.70 | 21.43 | 20.53 | 21.20 | +1.39% | 2.59 | 5.84% |
| 2025-12-29 | 20.33 | 21.00 | 20.30 | 20.91 | +2.50% | 2.10 | 4.83% |
| 2025-12-26 | 20.71 | 20.84 | 20.30 | 20.40 | +0.05% | 1.71 | 3.99% |
| 2025-12-25 | 20.15 | 20.44 | 19.99 | 20.39 | +1.29% | 1.13 | 2.66% |
| 2025-12-24 | 19.70 | 20.20 | 19.61 | 20.13 | +1.98% | 1.23 | 2.94% |
| 2025-12-23 | 19.61 | 19.80 | 19.50 | 19.74 | +0.46% | 0.66 | 1.59% |
| 2025-12-22 | 19.60 | 19.80 | 19.50 | 19.65 | +1.03% | 0.76 | 1.84% |
| 2025-12-19 | 19.30 | 19.63 | 19.30 | 19.45 | +0.83% | 0.66 | 1.63% |