当前位置: 爱股网 > 股票行情 > 华特达因(000915)股票行情

华特达因(000915)股票行情

华特达因(000915)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

华特达因(000915)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	31.75	31.33	-0.47	-1.48%	31.25	32.15	25783	8153.78	1.10%
2026-03-25	31.78	31.80	0.04	0.13%	31.67	32.24	26657	8510.70	1.14%
2026-03-24	31.15	31.76	0.84	2.72%	31.01	31.83	30935	9713.59	1.32%
2026-03-23	32.51	30.92	-1.72	-5.27%	30.71	32.52	58051	18225.59	2.48%
2026-03-20	32.72	32.64	-0.11	-0.34%	32.62	33.15	27813	9138.07	1.19%
2026-03-19	33.01	32.75	-0.46	-1.39%	32.72	33.48	32891	10855.74	1.40%
2026-03-18	33.53	33.21	-0.48	-1.42%	32.90	33.79	45760	15206.44	1.95%
2026-03-17	33.47	33.69	0.22	0.66%	33.33	33.80	36708	12357.60	1.57%
2026-03-16	33.11	33.47	0.37	1.12%	33.01	33.55	38686	12904.66	1.65%
2026-03-13	33.10	33.10	-0.04	-0.12%	32.98	33.31	23213	7693.93	0.99%
2026-03-12	32.99	33.14	0.15	0.45%	32.90	33.25	32503	10773.28	1.39%
2026-03-11	32.95	32.99	0.05	0.15%	32.54	33.04	33054	10825.16	1.41%
2026-03-10	32.28	32.94	0.70	2.17%	32.28	32.94	39304	12866.74	1.68%
2026-03-09	32.11	32.24	-0.11	-0.34%	32.01	32.38	22433	7232.12	0.96%
2026-03-06	31.74	32.35	0.57	1.79%	31.67	32.39	29193	9392.04	1.25%
2026-03-05	32.00	31.78	0.04	0.13%	31.67	32.00	18796	5987.34	0.80%
2026-03-04	32.11	31.74	-0.52	-1.61%	31.60	32.21	30591	9743.22	1.31%
2026-03-03	32.05	32.26	0.21	0.66%	32.05	32.70	47491	15401.85	2.03%
2026-03-02	32.12	32.05	-0.20	-0.62%	31.78	32.29	24703	7909.00	1.05%
2026-02-27	32.14	32.25	0.10	0.31%	32.03	32.28	12314	3959.89	0.53%
2026-02-26	32.32	32.15	-0.09	-0.28%	32.00	32.49	18664	6010.86	0.80%
2026-02-25	32.02	32.24	0.21	0.66%	31.97	32.42	19938	6432.44	0.85%
2026-02-24	32.12	32.03	0.13	0.41%	31.93	32.25	13685	4382.87	0.58%
2026-02-13	32.01	31.90	-0.06	-0.19%	31.87	32.23	13161	4216.16	0.56%
2026-02-12	32.31	31.96	-0.46	-1.42%	31.91	32.40	22274	7149.00	0.95%
2026-02-11	32.40	32.42	-0.06	-0.18%	32.37	32.50	12849	4168.55	0.55%
2026-02-10	32.20	32.48	0.23	0.71%	32.13	32.53	23685	7676.46	1.01%
2026-02-09	32.32	32.25	0.12	0.37%	31.90	32.32	29211	9362.56	1.25%
2026-02-06	32.06	32.13	0.06	0.19%	32.06	32.71	49599	16067.85	2.12%
2026-02-05	31.63	32.07	0.43	1.36%	31.60	32.29	33006	10571.29	1.41%
2026-02-04	31.32	31.64	0.29	0.93%	31.16	31.64	26070	8211.46	1.11%
2026-02-03	31.39	31.35	0.19	0.61%	31.09	31.49	25482	7963.13	1.09%
2026-02-02	32.20	31.16	-1.19	-3.68%	31.08	32.21	53309	16874.12	2.28%
2026-01-30	31.86	32.35	0.50	1.57%	31.85	32.36	45546	14662.86	1.94%
2026-01-29	31.56	31.85	0.11	0.35%	31.44	31.86	30078	9524.82	1.28%
2026-01-28	32.15	31.74	-0.12	-0.38%	31.69	32.23	32664	10417.67	1.39%
2026-01-27	32.21	31.86	-0.32	-0.99%	31.81	32.35	34515	11028.25	1.47%
2026-01-26	32.48	32.18	-0.19	-0.59%	31.90	32.49	57494	18466.14	2.46%
2026-01-23	32.23	32.37	0.13	0.40%	32.13	32.42	27641	8932.86	1.18%
2026-01-22	32.25	32.24	0.09	0.28%	32.11	32.29	20849	6714.23	0.89%
2026-01-21	32.36	32.15	-0.29	-0.89%	32.11	32.44	29336	9459.53	1.25%
2026-01-20	32.51	32.44	-0.07	-0.22%	32.33	32.70	23284	7569.02	0.99%
2026-01-19	32.61	32.51	-0.12	-0.37%	32.38	32.85	30784	10037.95	1.31%
2026-01-16	33.15	32.63	-0.38	-1.15%	32.35	33.15	47205	15416.32	2.02%
2026-01-15	32.95	33.01	-0.06	-0.18%	32.90	33.19	20909	6914.91	0.89%
2026-01-14	32.93	33.07	0.14	0.43%	32.76	33.28	52811	17419.41	2.26%
2026-01-13	33.25	32.93	-0.25	-0.75%	32.85	33.53	50855	16879.80	2.17%
2026-01-12	33.08	33.18	-0.09	-0.27%	32.86	33.20	38830	12827.12	1.66%
2026-01-09	33.44	33.27	-0.07	-0.21%	33.00	33.44	46149	15314.67	1.97%
2026-01-08	33.47	33.34	-0.13	-0.39%	33.28	33.58	27544	9200.87	1.18%
2026-01-07	33.81	33.47	-0.34	-1.01%	33.41	33.88	30869	10374.93	1.32%
2026-01-06	33.50	33.81	0.43	1.29%	33.35	34.02	44429	14962.13	1.90%
2026-01-05	33.06	33.38	0.34	1.03%	32.95	33.54	36371	12092.82	1.55%
2025-12-31	32.99	33.04	0.04	0.12%	32.94	33.48	26870	8900.87	1.15%
2025-12-30	32.94	33.00	0.06	0.18%	32.88	33.18	22210	7330.53	0.95%
2025-12-29	33.56	32.94	-0.61	-1.82%	32.90	33.57	40132	13299.80	1.71%
2025-12-26	33.26	33.55	0.29	0.87%	33.17	33.59	24474	8174.87	1.05%
2025-12-25	33.25	33.26	0.03	0.09%	33.11	33.41	23798	7901.36	1.02%
2025-12-24	33.09	33.23	0.07	0.21%	32.90	33.24	17762	5870.24	0.76%
2025-12-23	33.25	33.16	-0.08	-0.24%	33.12	33.37	16814	5590.56	0.72%
2025-12-22	33.23	33.24	-0.09	-0.27%	33.12	33.45	26779	8906.81	1.14%
2025-12-19	33.30	33.33	0.04	0.12%	33.11	33.58	19613	6555.74	0.84%
2025-12-18	33.26	33.29	-0.08	-0.24%	33.19	33.44	16515	5504.56	0.71%
2025-12-17	32.82	33.37	0.47	1.43%	32.72	33.44	24308	8060.13	1.04%
2025-12-16	33.29	32.90	-0.43	-1.29%	32.82	33.37	22474	7426.06	0.96%
2025-12-15	33.21	33.33	0.31	0.94%	33.06	33.67	41907	13969.45	1.79%
2025-12-12	32.81	33.02	-0.08	-0.24%	32.77	33.35	63885	21153.17	2.73%
2025-12-11	32.99	33.10	0.27	0.82%	32.77	33.14	35112	11586.10	1.50%
2025-12-10	32.84	32.83	-0.01	-0.03%	32.55	32.95	24564	8052.06	1.05%
2025-12-09	32.98	32.84	-0.14	-0.42%	32.82	33.13	20370	6706.68	0.87%
2025-12-08	33.70	32.98	-0.33	-0.99%	32.92	33.77	34680	11509.41	1.48%
2025-12-05	33.48	33.31	-0.18	-0.54%	33.05	33.50	21880	7275.29	0.93%
2025-12-04	33.60	33.49	-0.20	-0.59%	33.15	33.64	26255	8760.07	1.12%
2025-12-03	33.61	33.69	0.14	0.42%	33.50	33.95	25257	8507.41	1.08%
2025-12-02	33.69	33.55	-0.13	-0.39%	33.40	33.76	27158	9102.63	1.16%
2025-12-01	34.37	33.68	-0.37	-1.09%	33.43	34.37	51140	17221.63	2.18%
2025-11-28	34.56	34.05	-0.43	-1.25%	33.94	34.56	24863	8483.21	1.06%
2025-11-27	34.52	34.48	-0.01	-0.03%	34.32	34.68	20388	7037.78	0.87%
2025-11-26	34.63	34.49	-0.01	-0.03%	34.36	34.93	22954	7945.91	0.98%
2025-11-25	34.20	34.50	0.34	1.00%	34.01	34.73	38339	13220.25	1.64%

深证大盘股票行情在线 K线走势图

华特达因(000915)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58