华特达因 (000915) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	33.29	32.90	-0.43	-1.29%	32.82	33.37	22474	7426	0.96%
2025-12-15	33.21	33.33	0.31	0.94%	33.06	33.67	41907	13969	1.79%
2025-12-12	32.81	33.02	-0.08	-0.24%	32.77	33.35	63885	21153	2.73%
2025-12-11	32.99	33.10	0.27	0.82%	32.77	33.14	35112	11586	1.50%
2025-12-10	32.84	32.83	-0.01	-0.03%	32.55	32.95	24564	8052	1.05%
2025-12-09	32.98	32.84	-0.14	-0.42%	32.82	33.13	20370	6706	0.87%
2025-12-08	33.70	32.98	-0.33	-0.99%	32.92	33.77	34680	11509	1.48%
2025-12-05	33.48	33.31	-0.18	-0.54%	33.05	33.50	21880	7275	0.93%
2025-12-04	33.60	33.49	-0.20	-0.59%	33.15	33.64	26255	8760	1.12%
2025-12-03	33.61	33.69	0.14	0.42%	33.50	33.95	25257	8507	1.08%
2025-12-02	33.69	33.55	-0.13	-0.39%	33.40	33.76	27158	9102	1.16%
2025-12-01	34.37	33.68	-0.37	-1.09%	33.43	34.37	51140	17221	2.18%
2025-11-28	34.56	34.05	-0.43	-1.25%	33.94	34.56	24863	8483	1.06%
2025-11-27	34.52	34.48	-0.01	-0.03%	34.32	34.68	20388	7037	0.87%
2025-11-26	34.63	34.49	-0.01	-0.03%	34.36	34.93	22954	7945	0.98%
2025-11-25	34.20	34.50	0.34	1.00%	34.01	34.73	38339	13220	1.64%
2025-11-24	33.75	34.16	0.47	1.40%	33.60	34.29	27622	9398	1.18%
2025-11-21	34.53	33.69	-0.92	-2.66%	33.65	34.79	38387	13077	1.64%
2025-11-20	34.80	34.61	0.09	0.26%	34.48	34.95	28959	10062	1.24%
2025-11-19	34.74	34.52	-0.33	-0.95%	34.37	34.99	30157	10434	1.29%
2025-11-18	34.76	34.85	0.09	0.26%	34.68	35.14	37041	12919	1.58%
2025-11-17	35.50	34.76	-0.84	-2.36%	34.75	35.57	42985	15048	1.84%
2025-11-14	35.21	35.60	0.20	0.56%	35.10	36.16	54763	19617	2.34%
2025-11-13	35.38	35.40	-0.10	-0.28%	35.05	35.50	32237	11373	1.38%
2025-11-12	35.51	35.50	-0.01	-0.03%	35.30	35.67	26300	9335	1.12%
2025-11-11	34.85	35.51	0.62	1.78%	34.68	35.73	55497	19650	2.37%
2025-11-10	34.92	34.89	-0.04	-0.11%	34.60	35.04	31142	10823	1.33%
2025-11-07	34.05	34.93	0.75	2.19%	34.05	35.35	66617	23203	2.84%
2025-11-06	34.34	34.18	-0.28	-0.81%	34.09	34.60	36694	12613	1.57%
2025-11-05	34.18	34.46	0.06	0.17%	34.03	34.59	33824	11620	1.44%
2025-11-04	34.36	34.40	0.04	0.12%	34.05	34.66	44445	15289	1.90%
2025-11-03	34.35	34.36	0.19	0.56%	34.00	34.45	53950	18474	2.30%
2025-10-31	33.30	34.17	0.78	2.34%	33.25	34.29	85669	29020	3.66%
2025-10-30	33.51	33.39	-0.12	-0.36%	33.26	33.59	35104	11728	1.50%
2025-10-29	33.25	33.51	0.31	0.93%	32.67	33.69	54387	18123	2.32%
2025-10-28	33.45	33.20	-0.18	-0.54%	33.20	33.65	37566	12551	1.60%
2025-10-27	33.24	33.38	0.55	1.68%	33.07	33.68	74776	25000	3.19%
2025-10-24	32.87	32.83	0.01	0.03%	32.60	33.14	35170	11554	1.50%
2025-10-23	32.17	32.82	0.62	1.93%	32.13	32.83	39854	12958	1.70%
2025-10-22	31.84	32.20	0.27	0.85%	31.79	32.28	25061	8051	1.07%
2025-10-21	31.70	31.93	0.23	0.73%	31.65	31.99	22035	7017	0.94%
2025-10-20	31.93	31.70	-0.26	-0.81%	31.48	32.33	47313	15121	2.02%
2025-10-17	32.09	31.96	0.04	0.13%	31.95	32.29	37324	11985	1.59%
2025-10-16	32.43	32.42	-0.24	-0.73%	32.30	32.85	34675	11279	1.48%
2025-10-15	32.31	32.66	0.35	1.08%	32.21	32.68	33638	10914	1.44%
2025-10-14	32.37	32.31	0.05	0.15%	32.20	32.48	34932	11293	1.49%
2025-10-13	32.30	32.26	-0.41	-1.25%	32.04	32.67	32738	10556	1.40%
2025-10-10	31.70	32.67	0.87	2.74%	31.62	32.71	46532	15080	1.99%
2025-10-09	31.32	31.80	0.50	1.60%	31.31	31.85	32517	10274	1.39%
2025-09-30	31.43	31.30	-0.13	-0.41%	31.23	31.46	19310	6043	0.82%
2025-09-29	31.53	31.43	-0.12	-0.38%	31.07	31.57	36377	11376	1.55%
2025-09-26	31.65	31.55	-0.14	-0.44%	31.25	31.67	19579	6157	0.84%
2025-09-25	32.02	31.69	-0.33	-1.03%	31.49	32.02	20923	6650	0.89%
2025-09-24	31.70	32.02	0.31	0.98%	31.52	32.12	23175	7398	0.99%
2025-09-23	31.87	31.71	-0.16	-0.50%	31.04	31.88	30112	9458	1.29%
2025-09-22	32.23	31.87	-0.33	-1.02%	31.69	32.42	31109	9924	1.33%
2025-09-19	32.21	32.20	-0.05	-0.16%	32.15	32.40	23896	7706	1.02%
2025-09-18	32.83	32.25	-0.62	-1.89%	32.20	32.93	51320	16682	2.19%
2025-09-17	33.08	32.87	-0.19	-0.57%	32.82	33.22	26101	8599	1.11%
2025-09-16	33.13	33.06	-0.06	-0.18%	32.79	33.25	26554	8760	1.13%
2025-09-15	33.38	33.12	-0.26	-0.78%	33.02	33.38	24322	8062	1.04%
2025-09-12	33.77	33.38	-0.40	-1.18%	33.35	33.77	36537	12227	1.56%
2025-09-11	33.51	33.78	0.17	0.51%	33.31	33.80	29573	9932	1.26%
2025-09-10	33.77	33.61	-0.15	-0.44%	33.33	33.90	26299	8832	1.12%
2025-09-09	33.76	33.76	0.00	0.00%	33.47	34.07	33197	11209	1.42%
2025-09-08	32.99	33.76	0.77	2.33%	32.86	33.79	46240	15479	1.97%