华特达因(000915)股票行情
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 |
|---|
| 2025-09-15 | 33.38 | 33.12 | -0.26 | -0.78% | 33.02 | 33.38 | 24322 | 8062.63 | 1.04% |
| 2025-09-12 | 33.77 | 33.38 | -0.40 | -1.18% | 33.35 | 33.77 | 36537 | 12227.13 | 1.56% |
| 2025-09-11 | 33.51 | 33.78 | 0.17 | 0.51% | 33.31 | 33.80 | 29573 | 9932.41 | 1.26% |
| 2025-09-10 | 33.77 | 33.61 | -0.15 | -0.44% | 33.33 | 33.90 | 26299 | 8832.62 | 1.12% |
| 2025-09-09 | 33.76 | 33.76 | 0.00 | 0.00% | 33.47 | 34.07 | 33197 | 11209.58 | 1.42% |
| 2025-09-08 | 32.99 | 33.76 | 0.77 | 2.33% | 32.86 | 33.79 | 46240 | 15479.84 | 1.97% |
| 2025-09-05 | 32.71 | 32.99 | 0.35 | 1.07% | 32.62 | 33.04 | 36680 | 12049.68 | 1.57% |
| 2025-09-04 | 32.77 | 32.64 | -0.13 | -0.40% | 32.25 | 32.94 | 39564 | 12922.06 | 1.69% |
| 2025-09-03 | 33.15 | 32.77 | -0.35 | -1.06% | 32.70 | 33.30 | 34904 | 11495.71 | 1.49% |
| 2025-09-02 | 33.47 | 33.12 | -0.35 | -1.05% | 32.98 | 33.55 | 47898 | 15896.79 | 2.05% |
| 2025-09-01 | 33.28 | 33.47 | 0.18 | 0.54% | 33.10 | 33.80 | 52793 | 17679.79 | 2.25% |
| 2025-08-29 | 33.49 | 33.29 | -0.08 | -0.24% | 33.15 | 33.75 | 50626 | 16922.14 | 2.16% |
| 2025-08-28 | 33.80 | 33.37 | -0.38 | -1.13% | 32.96 | 33.95 | 59499 | 19899.62 | 2.54% |
| 2025-08-27 | 35.00 | 33.75 | -1.09 | -3.13% | 33.75 | 35.00 | 81746 | 28040.06 | 3.49% |
| 2025-08-26 | 34.44 | 34.84 | 0.34 | 0.99% | 34.33 | 35.10 | 60232 | 20926.81 | 2.57% |
| 2025-08-25 | 34.60 | 34.50 | -0.05 | -0.14% | 34.43 | 34.69 | 59676 | 20621.86 | 2.55% |
| 2025-08-22 | 34.45 | 34.55 | 0.10 | 0.29% | 34.02 | 34.67 | 60457 | 20748.42 | 2.58% |
| 2025-08-21 | 34.00 | 34.45 | 0.47 | 1.38% | 33.89 | 34.82 | 70719 | 24315.22 | 3.02% |
| 2025-08-20 | 34.08 | 33.98 | -0.06 | -0.18% | 33.70 | 34.08 | 41641 | 14114.82 | 1.78% |
| 2025-08-19 | 34.10 | 34.04 | -0.05 | -0.15% | 33.92 | 34.38 | 55669 | 19004.92 | 2.38% |
| 2025-08-18 | 34.18 | 34.09 | -0.09 | -0.26% | 34.01 | 34.34 | 65851 | 22496.51 | 2.81% |
| 2025-08-15 | 34.00 | 34.18 | 0.22 | 0.65% | 33.78 | 34.28 | 55198 | 18795.99 | 2.36% |
| 2025-08-14 | 34.42 | 33.96 | -0.27 | -0.79% | 33.91 | 34.49 | 52282 | 17872.56 | 2.23% |
| 2025-08-13 | 34.01 | 34.23 | 0.19 | 0.56% | 33.91 | 34.32 | 56640 | 19341.94 | 2.42% |
| 2025-08-12 | 34.36 | 34.04 | -0.27 | -0.79% | 33.93 | 34.44 | 62824 | 21447.84 | 2.68% |
| 2025-08-11 | 34.74 | 34.31 | -0.41 | -1.18% | 34.12 | 34.99 | 95714 | 32869.02 | 4.09% |
| 2025-08-08 | 34.50 | 34.72 | -0.47 | -1.34% | 33.56 | 35.00 | 105770 | 36293.74 | 4.52% |
| 2025-08-07 | 34.75 | 35.19 | 0.45 | 1.30% | 34.71 | 36.35 | 140113 | 49922.77 | 5.98% |
| 2025-08-06 | 34.72 | 34.74 | -0.09 | -0.26% | 34.51 | 35.13 | 86879 | 30198.20 | 3.71% |
| 2025-08-05 | 35.31 | 34.83 | -0.55 | -1.55% | 34.20 | 35.49 | 126996 | 43919.58 | 5.42% |
| 2025-08-04 | 36.14 | 35.38 | 1.65 | 4.89% | 34.88 | 36.70 | 197656 | 70386.15 | 8.44% |
| 2025-08-01 | 33.02 | 33.73 | 0.66 | 2.00% | 32.98 | 33.95 | 78855 | 26527.95 | 3.37% |
| 2025-07-31 | 33.37 | 33.07 | -0.24 | -0.72% | 33.01 | 33.61 | 65400 | 21770.71 | 2.79% |
| 2025-07-30 | 33.08 | 33.31 | 0.22 | 0.66% | 33.02 | 33.78 | 97272 | 32520.48 | 4.15% |
| 2025-07-29 | 34.30 | 33.09 | -0.02 | -0.06% | 32.90 | 34.45 | 118507 | 39660.18 | 5.06% |
| 2025-07-28 | 33.02 | 33.11 | 0.16 | 0.49% | 33.01 | 33.27 | 40082 | 13284.37 | 1.71% |
| 2025-07-25 | 32.91 | 32.95 | 0.04 | 0.12% | 32.80 | 33.22 | 38851 | 12822.25 | 1.66% |
| 2025-07-24 | 32.59 | 32.91 | 0.32 | 0.98% | 32.50 | 32.96 | 41505 | 13581.10 | 1.77% |
| 2025-07-23 | 32.87 | 32.59 | -0.33 | -1.00% | 32.47 | 33.15 | 62036 | 20376.93 | 2.65% |
| 2025-07-22 | 33.10 | 32.92 | -0.18 | -0.54% | 32.81 | 33.19 | 47127 | 15544.62 | 2.01% |
| 2025-07-21 | 32.86 | 33.10 | 0.06 | 0.18% | 32.85 | 33.30 | 47550 | 15720.60 | 2.03% |
| 2025-07-18 | 33.45 | 33.04 | -0.38 | -1.14% | 32.72 | 33.50 | 60031 | 19801.82 | 2.56% |
| 2025-07-17 | 32.95 | 33.42 | 0.36 | 1.09% | 32.95 | 33.45 | 39927 | 13253.62 | 1.70% |
| 2025-07-16 | 33.01 | 33.06 | 0.11 | 0.33% | 32.78 | 33.30 | 32407 | 10683.75 | 1.38% |
| 2025-07-15 | 33.10 | 32.95 | -0.14 | -0.42% | 32.83 | 33.28 | 36780 | 12140.72 | 1.57% |
| 2025-07-14 | 33.34 | 33.09 | 0.00 | 0.00% | 32.76 | 33.41 | 41968 | 13859.17 | 1.79% |
| 2025-07-11 | 32.69 | 33.09 | 0.40 | 1.22% | 32.57 | 33.30 | 57364 | 18934.08 | 2.45% |
| 2025-07-10 | 32.51 | 32.69 | 0.11 | 0.34% | 32.35 | 32.86 | 37765 | 12321.10 | 1.61% |
| 2025-07-09 | 32.50 | 32.58 | 0.09 | 0.28% | 32.48 | 33.15 | 51270 | 16778.84 | 2.19% |
| 2025-07-08 | 32.81 | 32.49 | -0.26 | -0.79% | 32.41 | 32.94 | 56057 | 18240.98 | 2.39% |
| 2025-07-07 | 32.90 | 32.75 | -0.21 | -0.64% | 32.49 | 33.46 | 62742 | 20627.24 | 2.68% |
| 2025-07-04 | 33.20 | 32.96 | -0.31 | -0.93% | 32.92 | 33.53 | 54583 | 18129.02 | 2.33% |
| 2025-07-03 | 33.23 | 33.27 | 0.05 | 0.15% | 32.73 | 33.45 | 61600 | 20412.54 | 2.63% |
| 2025-07-02 | 34.52 | 33.22 | -1.41 | -4.07% | 33.10 | 34.52 | 95496 | 31940.52 | 4.08% |
| 2025-07-01 | 35.20 | 34.63 | -0.72 | -2.04% | 34.20 | 35.20 | 122702 | 42538.82 | 5.24% |
| 2025-06-30 | 32.37 | 35.35 | 2.91 | 8.97% | 32.09 | 35.53 | 155077 | 52543.73 | 6.62% |
| 2025-06-27 | 31.68 | 32.44 | 1.44 | 4.65% | 31.67 | 33.00 | 88998 | 28881.36 | 3.80% |
| 2025-06-26 | 31.13 | 31.00 | -0.15 | -0.48% | 30.79 | 31.41 | 52444 | 16279.34 | 2.24% |
| 2025-06-25 | 30.39 | 31.15 | 0.76 | 2.50% | 30.22 | 31.66 | 88400 | 27495.98 | 3.77% |
| 2025-06-24 | 29.95 | 30.39 | 0.42 | 1.40% | 29.84 | 30.45 | 58430 | 17637.79 | 2.49% |
| 2025-06-23 | 29.82 | 29.97 | -0.09 | -0.30% | 29.63 | 30.30 | 46750 | 13972.44 | 2.00% |
| 2025-06-20 | 29.55 | 30.06 | 0.18 | 0.60% | 29.32 | 30.44 | 77531 | 23185.36 | 3.31% |
| 2025-06-19 | 29.46 | 29.88 | 1.07 | 3.71% | 29.11 | 30.50 | 115922 | 34443.93 | 4.95% |
| 2025-06-18 | 28.88 | 28.81 | -0.16 | -0.55% | 28.73 | 28.98 | 20714 | 5969.40 | 0.88% |
| 2025-06-17 | 29.20 | 28.97 | -0.01 | -0.03% | 28.72 | 29.27 | 33470 | 9681.04 | 1.43% |
| 2025-06-16 | 28.76 | 28.98 | 0.09 | 0.31% | 28.74 | 29.33 | 40792 | 11859.39 | 1.74% |
| 2025-06-13 | 29.42 | 28.89 | -0.56 | -1.90% | 28.73 | 29.50 | 48988 | 14204.23 | 2.09% |
| 2025-06-12 | 29.44 | 29.45 | -0.04 | -0.14% | 29.29 | 29.69 | 41600 | 12248.22 | 1.78% |
| 2025-06-11 | 30.00 | 29.49 | -0.90 | -2.96% | 28.88 | 30.00 | 80529 | 23671.65 | 3.44% |
| 2025-06-10 | 32.07 | 32.39 | 0.39 | 1.22% | 31.93 | 32.48 | 88123 | 28405.42 | 3.76% |
| 2025-06-09 | 32.16 | 32.00 | 0.02 | 0.06% | 31.59 | 32.18 | 53990 | 17267.45 | 2.31% |
| 2025-06-06 | 31.87 | 31.98 | 0.20 | 0.63% | 31.73 | 32.17 | 36386 | 11613.29 | 1.55% |
| 2025-06-05 | 33.00 | 31.78 | -0.86 | -2.63% | 31.49 | 33.71 | 80135 | 25788.55 | 3.42% |
| 2025-06-04 | 31.69 | 32.64 | 1.15 | 3.65% | 31.57 | 32.73 | 86142 | 27696.95 | 3.68% |
| 2025-06-03 | 30.77 | 31.49 | 0.55 | 1.78% | 30.77 | 31.53 | 57555 | 17950.39 | 2.46% |
| 2025-05-30 | 30.32 | 30.94 | 0.66 | 2.18% | 30.20 | 31.00 | 74356 | 22805.04 | 3.17% |
| 2025-05-29 | 29.93 | 30.28 | 0.32 | 1.07% | 29.85 | 30.32 | 38864 | 11689.89 | 1.66% |
| 2025-05-28 | 29.80 | 29.96 | 0.13 | 0.44% | 29.75 | 30.03 | 19145 | 5724.76 | 0.82% |
| 2025-05-27 | 29.94 | 29.83 | -0.21 | -0.70% | 29.72 | 30.35 | 45577 | 13687.61 | 1.95% |
| 2025-05-26 | 30.07 | 30.04 | 0.07 | 0.23% | 29.70 | 30.16 | 31277 | 9357.56 | 1.34% |
深证大盘股票行情在线 K线走势图
