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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.62 | 19.70 | 19.30 | 19.38 | -0.62% | 0.68 | 1.67% |
| 2025-11-19 | 19.95 | 20.05 | 19.30 | 19.50 | -2.30% | 1.11 | 2.72% |
| 2025-11-18 | 20.19 | 20.29 | 19.89 | 19.96 | -1.72% | 0.86 | 2.06% |
| 2025-11-17 | 20.29 | 20.35 | 20.16 | 20.31 | +0.15% | 0.66 | 1.56% |
| 2025-11-14 | 20.68 | 20.68 | 20.28 | 20.28 | -2.59% | 1.13 | 2.64% |
| 2025-11-13 | 20.56 | 21.17 | 20.38 | 20.82 | +1.22% | 1.26 | 2.90% |
| 2025-11-12 | 21.19 | 21.19 | 20.38 | 20.57 | -3.06% | 1.56 | 3.62% |
| 2025-11-11 | 21.24 | 21.56 | 21.02 | 21.22 | +0.24% | 1.27 | 2.86% |
| 2025-11-10 | 21.51 | 21.59 | 21.10 | 21.17 | -1.44% | 1.33 | 2.98% |
| 2025-11-07 | 21.32 | 21.82 | 21.09 | 21.48 | +0.14% | 1.72 | 3.83% |
| 2025-11-06 | 21.32 | 21.57 | 21.16 | 21.45 | +1.42% | 1.25 | 2.81% |
| 2025-11-05 | 20.76 | 21.30 | 20.76 | 21.15 | +0.62% | 0.87 | 1.97% |
| 2025-11-04 | 21.92 | 21.95 | 20.95 | 21.02 | -4.11% | 1.84 | 4.13% |
| 2025-11-03 | 21.70 | 22.08 | 21.48 | 21.92 | +1.67% | 1.67 | 3.65% |
| 2025-10-31 | 21.56 | 21.97 | 21.52 | 21.56 | +0.05% | 1.28 | 2.81% |
| 2025-10-30 | 21.78 | 21.83 | 21.42 | 21.55 | -1.06% | 1.21 | 2.68% |
| 2025-10-29 | 21.48 | 21.96 | 21.33 | 21.78 | +1.68% | 1.47 | 3.26% |
| 2025-10-28 | 21.33 | 21.63 | 21.29 | 21.42 | -0.05% | 1.04 | 2.32% |
| 2025-10-27 | 21.25 | 21.70 | 21.16 | 21.43 | +1.66% | 1.32 | 2.94% |
| 2025-10-24 | 20.89 | 21.08 | 20.83 | 21.08 | +1.20% | 0.96 | 2.19% |