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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.65 | 25.17 | 23.65 | 24.51 | +3.42% | 5.84 | 11.34% |
| 2025-09-16 | 23.18 | 23.93 | 22.85 | 23.70 | +2.60% | 3.98 | 8.14% |
| 2025-09-15 | 23.21 | 23.69 | 23.04 | 23.10 | -0.43% | 2.94 | 6.06% |
| 2025-09-12 | 23.49 | 23.63 | 23.17 | 23.20 | -1.57% | 2.86 | 5.87% |
| 2025-09-11 | 23.50 | 23.86 | 23.26 | 23.57 | +0.51% | 4.36 | 8.84% |
| 2025-09-10 | 24.10 | 24.10 | 23.10 | 23.45 | -3.26% | 8.89 | 18.02% |
| 2025-09-09 | 22.11 | 24.24 | 22.11 | 24.24 | +9.98% | 5.62 | 11.39% |
| 2025-09-08 | 21.28 | 22.14 | 21.16 | 22.04 | +6.11% | 4.96 | 10.87% |
| 2025-09-05 | 19.98 | 20.79 | 19.93 | 20.77 | +4.27% | 1.52 | 3.56% |
| 2025-09-04 | 20.45 | 20.77 | 19.62 | 19.92 | -2.59% | 1.61 | 3.81% |
| 2025-09-03 | 20.96 | 21.08 | 20.36 | 20.45 | -1.92% | 1.52 | 3.52% |
| 2025-09-02 | 21.20 | 21.20 | 20.12 | 20.85 | -1.88% | 2.50 | 5.80% |
| 2025-09-01 | 21.18 | 21.43 | 20.90 | 21.25 | +0.66% | 1.66 | 3.76% |
| 2025-08-29 | 21.28 | 21.38 | 20.77 | 21.11 | -0.42% | 1.53 | 3.46% |
| 2025-08-28 | 21.01 | 21.27 | 20.43 | 21.20 | +0.43% | 2.40 | 5.49% |
| 2025-08-27 | 21.68 | 22.01 | 21.07 | 21.11 | -1.86% | 2.39 | 5.29% |
| 2025-08-26 | 21.94 | 22.01 | 21.48 | 21.51 | -1.92% | 2.25 | 4.98% |
| 2025-08-25 | 21.94 | 22.16 | 21.69 | 21.93 | +0.41% | 2.31 | 5.05% |
| 2025-08-22 | 21.73 | 21.99 | 21.69 | 21.84 | 0.00% | 1.60 | 3.51% |
| 2025-08-21 | 22.36 | 22.36 | 21.68 | 21.84 | -1.97% | 2.24 | 4.88% |