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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.14 | 21.14 | 20.58 | 20.83 | -0.53% | 1.07 | 2.46% |
| 2025-10-22 | 21.25 | 21.66 | 20.86 | 20.94 | -1.64% | 1.27 | 2.88% |
| 2025-10-21 | 21.36 | 21.48 | 21.20 | 21.29 | -0.42% | 1.32 | 2.95% |
| 2025-10-20 | 21.38 | 21.59 | 21.14 | 21.38 | +1.57% | 1.14 | 2.56% |
| 2025-10-17 | 21.88 | 22.12 | 21.05 | 21.05 | -3.84% | 1.42 | 3.15% |
| 2025-10-16 | 22.51 | 22.77 | 21.80 | 21.89 | +0.46% | 2.08 | 4.49% |
| 2025-10-15 | 21.30 | 21.83 | 21.17 | 21.79 | +2.83% | 1.35 | 2.99% |
| 2025-10-14 | 22.53 | 22.67 | 21.12 | 21.19 | -5.53% | 2.13 | 4.69% |
| 2025-10-13 | 21.68 | 22.57 | 21.18 | 22.43 | -1.58% | 1.91 | 4.15% |
| 2025-10-10 | 23.19 | 23.19 | 22.70 | 22.79 | -1.81% | 1.72 | 3.59% |
| 2025-10-09 | 23.30 | 23.64 | 23.09 | 23.21 | -0.30% | 2.02 | 4.16% |
| 2025-09-30 | 23.22 | 23.55 | 23.03 | 23.28 | +0.30% | 1.76 | 3.63% |
| 2025-09-29 | 23.27 | 23.69 | 23.05 | 23.21 | -0.26% | 1.83 | 3.75% |
| 2025-09-26 | 23.69 | 24.48 | 23.23 | 23.27 | -2.19% | 2.83 | 5.72% |
| 2025-09-25 | 23.03 | 24.02 | 22.98 | 23.79 | +2.76% | 4.18 | 8.51% |
| 2025-09-24 | 22.98 | 23.19 | 22.62 | 23.15 | +1.27% | 2.04 | 4.24% |
| 2025-09-23 | 23.11 | 23.52 | 22.43 | 22.86 | -1.72% | 2.21 | 4.64% |
| 2025-09-22 | 23.36 | 23.66 | 23.06 | 23.26 | -0.39% | 1.97 | 4.05% |
| 2025-09-19 | 24.03 | 24.14 | 23.27 | 23.35 | -2.67% | 2.77 | 5.61% |
| 2025-09-18 | 24.51 | 24.95 | 23.68 | 23.99 | -2.12% | 5.30 | 10.41% |