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 |
|---|
| 2025-12-12 | 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% |
| 2025-11-24 | 33.75 | 34.16 | 0.47 | 1.40% | 33.60 | 34.29 | 27622 | 9398.54 | 1.18% |
| 2025-11-21 | 34.53 | 33.69 | -0.92 | -2.66% | 33.65 | 34.79 | 38387 | 13077.95 | 1.64% |
| 2025-11-20 | 34.80 | 34.61 | 0.09 | 0.26% | 34.48 | 34.95 | 28959 | 10062.56 | 1.24% |
| 2025-11-19 | 34.74 | 34.52 | -0.33 | -0.95% | 34.37 | 34.99 | 30157 | 10434.87 | 1.29% |
| 2025-11-18 | 34.76 | 34.85 | 0.09 | 0.26% | 34.68 | 35.14 | 37041 | 12919.34 | 1.58% |
| 2025-11-17 | 35.50 | 34.76 | -0.84 | -2.36% | 34.75 | 35.57 | 42985 | 15048.00 | 1.84% |
| 2025-11-14 | 35.21 | 35.60 | 0.20 | 0.56% | 35.10 | 36.16 | 54763 | 19617.10 | 2.34% |
| 2025-11-13 | 35.38 | 35.40 | -0.10 | -0.28% | 35.05 | 35.50 | 32237 | 11373.09 | 1.38% |
| 2025-11-12 | 35.51 | 35.50 | -0.01 | -0.03% | 35.30 | 35.67 | 26300 | 9335.24 | 1.12% |
| 2025-11-11 | 34.85 | 35.51 | 0.62 | 1.78% | 34.68 | 35.73 | 55497 | 19650.57 | 2.37% |
| 2025-11-10 | 34.92 | 34.89 | -0.04 | -0.11% | 34.60 | 35.04 | 31142 | 10823.89 | 1.33% |
| 2025-11-07 | 34.05 | 34.93 | 0.75 | 2.19% | 34.05 | 35.35 | 66617 | 23203.24 | 2.84% |
| 2025-11-06 | 34.34 | 34.18 | -0.28 | -0.81% | 34.09 | 34.60 | 36694 | 12613.02 | 1.57% |
| 2025-11-05 | 34.18 | 34.46 | 0.06 | 0.17% | 34.03 | 34.59 | 33824 | 11620.77 | 1.44% |
| 2025-11-04 | 34.36 | 34.40 | 0.04 | 0.12% | 34.05 | 34.66 | 44445 | 15289.05 | 1.90% |
| 2025-11-03 | 34.35 | 34.36 | 0.19 | 0.56% | 34.00 | 34.45 | 53950 | 18474.19 | 2.30% |
| 2025-10-31 | 33.30 | 34.17 | 0.78 | 2.34% | 33.25 | 34.29 | 85669 | 29020.12 | 3.66% |
| 2025-10-30 | 33.51 | 33.39 | -0.12 | -0.36% | 33.26 | 33.59 | 35104 | 11728.71 | 1.50% |
| 2025-10-29 | 33.25 | 33.51 | 0.31 | 0.93% | 32.67 | 33.69 | 54387 | 18123.55 | 2.32% |
| 2025-10-28 | 33.45 | 33.20 | -0.18 | -0.54% | 33.20 | 33.65 | 37566 | 12551.46 | 1.60% |
| 2025-10-27 | 33.24 | 33.38 | 0.55 | 1.68% | 33.07 | 33.68 | 74776 | 25000.20 | 3.19% |
| 2025-10-24 | 32.87 | 32.83 | 0.01 | 0.03% | 32.60 | 33.14 | 35170 | 11554.42 | 1.50% |
| 2025-10-23 | 32.17 | 32.82 | 0.62 | 1.93% | 32.13 | 32.83 | 39854 | 12958.45 | 1.70% |
| 2025-10-22 | 31.84 | 32.20 | 0.27 | 0.85% | 31.79 | 32.28 | 25061 | 8051.71 | 1.07% |
| 2025-10-21 | 31.70 | 31.93 | 0.23 | 0.73% | 31.65 | 31.99 | 22035 | 7017.81 | 0.94% |
| 2025-10-20 | 31.93 | 31.70 | -0.26 | -0.81% | 31.48 | 32.33 | 47313 | 15121.56 | 2.02% |
| 2025-10-17 | 32.09 | 31.96 | 0.04 | 0.13% | 31.95 | 32.29 | 37324 | 11985.06 | 1.59% |
| 2025-10-16 | 32.43 | 32.42 | -0.24 | -0.73% | 32.30 | 32.85 | 34675 | 11279.10 | 1.48% |
| 2025-10-15 | 32.31 | 32.66 | 0.35 | 1.08% | 32.21 | 32.68 | 33638 | 10914.50 | 1.44% |
| 2025-10-14 | 32.37 | 32.31 | 0.05 | 0.15% | 32.20 | 32.48 | 34932 | 11293.57 | 1.49% |
| 2025-10-13 | 32.30 | 32.26 | -0.41 | -1.25% | 32.04 | 32.67 | 32738 | 10556.82 | 1.40% |
| 2025-10-10 | 31.70 | 32.67 | 0.87 | 2.74% | 31.62 | 32.71 | 46532 | 15080.94 | 1.99% |
| 2025-10-09 | 31.32 | 31.80 | 0.50 | 1.60% | 31.31 | 31.85 | 32517 | 10274.08 | 1.39% |
| 2025-09-30 | 31.43 | 31.30 | -0.13 | -0.41% | 31.23 | 31.46 | 19310 | 6043.40 | 0.82% |
| 2025-09-29 | 31.53 | 31.43 | -0.12 | -0.38% | 31.07 | 31.57 | 36377 | 11376.70 | 1.55% |
| 2025-09-26 | 31.65 | 31.55 | -0.14 | -0.44% | 31.25 | 31.67 | 19579 | 6157.35 | 0.84% |
| 2025-09-25 | 32.02 | 31.69 | -0.33 | -1.03% | 31.49 | 32.02 | 20923 | 6650.95 | 0.89% |
| 2025-09-24 | 31.70 | 32.02 | 0.31 | 0.98% | 31.52 | 32.12 | 23175 | 7398.78 | 0.99% |
| 2025-09-23 | 31.87 | 31.71 | -0.16 | -0.50% | 31.04 | 31.88 | 30112 | 9458.43 | 1.29% |
| 2025-09-22 | 32.23 | 31.87 | -0.33 | -1.02% | 31.69 | 32.42 | 31109 | 9924.69 | 1.33% |
| 2025-09-19 | 32.21 | 32.20 | -0.05 | -0.16% | 32.15 | 32.40 | 23896 | 7706.05 | 1.02% |
| 2025-09-18 | 32.83 | 32.25 | -0.62 | -1.89% | 32.20 | 32.93 | 51320 | 16682.42 | 2.19% |
| 2025-09-17 | 33.08 | 32.87 | -0.19 | -0.57% | 32.82 | 33.22 | 26101 | 8599.93 | 1.11% |
| 2025-09-16 | 33.13 | 33.06 | -0.06 | -0.18% | 32.79 | 33.25 | 26554 | 8760.51 | 1.13% |
| 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% |
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
深市涨幅前二十
创业板涨幅前二十
