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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.13 | 19.53 | 19.06 | 19.29 | +0.31% | 0.77 | 1.89% |
| 2025-12-17 | 19.00 | 19.29 | 18.75 | 19.23 | +1.16% | 0.75 | 1.89% |
| 2025-12-16 | 19.63 | 19.66 | 19.00 | 19.01 | -3.26% | 0.78 | 1.95% |
| 2025-12-15 | 19.49 | 19.96 | 19.46 | 19.65 | +0.56% | 0.81 | 1.97% |
| 2025-12-12 | 19.55 | 19.96 | 19.48 | 19.54 | +0.05% | 0.93 | 2.26% |
| 2025-12-11 | 19.82 | 19.82 | 19.51 | 19.53 | -1.46% | 0.67 | 1.63% |
| 2025-12-10 | 19.70 | 19.94 | 19.68 | 19.82 | +0.15% | 0.65 | 1.57% |
| 2025-12-09 | 19.80 | 20.04 | 19.68 | 19.79 | -0.40% | 0.72 | 1.74% |
| 2025-12-08 | 19.59 | 19.87 | 19.47 | 19.87 | +1.69% | 0.84 | 2.04% |
| 2025-12-05 | 19.26 | 19.58 | 19.17 | 19.54 | +1.45% | 0.74 | 1.81% |
| 2025-12-04 | 19.50 | 19.50 | 19.06 | 19.26 | -0.16% | 0.79 | 1.97% |
| 2025-12-03 | 19.61 | 19.68 | 19.22 | 19.29 | -1.48% | 0.76 | 1.88% |
| 2025-12-02 | 20.00 | 20.21 | 19.57 | 19.58 | -1.61% | 1.18 | 2.84% |
| 2025-12-01 | 19.76 | 20.00 | 19.63 | 19.90 | +1.38% | 0.96 | 2.31% |
| 2025-11-28 | 19.31 | 19.68 | 19.27 | 19.63 | +1.66% | 0.94 | 2.31% |
| 2025-11-27 | 19.03 | 19.54 | 19.03 | 19.31 | +1.47% | 0.86 | 2.13% |
| 2025-11-26 | 19.24 | 19.37 | 19.00 | 19.03 | -0.99% | 0.81 | 2.03% |
| 2025-11-25 | 19.02 | 19.46 | 19.02 | 19.22 | +1.26% | 0.75 | 1.87% |
| 2025-11-24 | 18.76 | 19.08 | 18.65 | 18.98 | +1.55% | 0.72 | 1.84% |
| 2025-11-21 | 19.18 | 19.37 | 18.52 | 18.69 | -3.56% | 1.21 | 3.06% |