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
2026-05-06	28.97	28.78	-0.18	-0.62%	28.30	29.02	50901	14566	2.17%
2026-04-30	28.65	28.96	0.32	1.12%	28.54	28.99	35487	10229	1.52%
2026-04-29	28.32	28.64	0.32	1.13%	28.19	28.75	35512	10124	1.52%
2026-04-28	28.10	28.32	0.22	0.78%	28.01	28.45	42858	12091	1.83%
2026-04-27	28.45	28.10	-0.30	-1.06%	28.01	28.68	69512	19586	2.97%
2026-04-24	29.20	28.40	-1.73	-5.74%	28.20	29.20	120221	34312	5.13%
2026-04-23	30.19	30.13	-0.04	-0.13%	29.98	30.29	27917	8395	1.19%
2026-04-22	31.18	30.17	-1.03	-3.30%	29.64	31.18	72448	21919	3.09%
2026-04-21	31.25	31.20	-0.06	-0.19%	31.13	31.39	21077	6576	0.90%
2026-04-20	31.35	31.26	-0.09	-0.29%	31.17	31.45	25271	7900	1.08%
2026-04-17	31.60	31.35	-0.26	-0.82%	31.25	31.60	18525	5804	0.79%
2026-04-16	31.28	31.61	0.36	1.15%	31.17	31.66	32315	10192	1.38%
2026-04-15	31.13	31.25	0.25	0.81%	31.10	31.39	29350	9172	1.25%
2026-04-14	31.00	31.00	0.05	0.16%	30.90	31.14	22942	7110	0.98%
2026-04-13	31.49	30.95	-0.64	-2.03%	30.91	31.55	36054	11187	1.54%
2026-04-10	31.29	31.59	0.30	0.96%	31.20	31.77	29598	9318	1.26%
2026-04-09	31.32	31.29	-0.38	-1.20%	31.16	31.78	25527	8024	1.09%
2026-04-08	31.20	31.67	0.70	2.26%	31.17	31.67	28759	9026	1.23%
2026-04-07	31.18	30.97	-0.20	-0.64%	30.75	31.29	21164	6552	0.90%
2026-04-03	31.92	31.17	-0.86	-2.68%	31.06	32.00	41186	12906	1.76%
2026-04-02	32.00	32.03	-0.08	-0.25%	31.90	32.35	26061	8368	1.11%
2026-04-01	31.50	32.11	0.92	2.95%	31.21	32.11	36848	11719	1.57%
2026-03-31	31.33	31.19	-0.08	-0.26%	31.18	31.69	24500	7700	1.05%
2026-03-30	31.11	31.27	-0.36	-1.14%	31.11	31.61	27507	8617	1.17%
2026-03-27	31.15	31.63	0.30	0.96%	31.00	31.66	21197	6659	0.91%
2026-03-26	31.75	31.33	-0.47	-1.48%	31.25	32.15	25783	8153	1.10%
2026-03-25	31.78	31.80	0.04	0.13%	31.67	32.24	26657	8510	1.14%
2026-03-24	31.15	31.76	0.84	2.72%	31.01	31.83	30935	9713	1.32%
2026-03-23	32.51	30.92	-1.72	-5.27%	30.71	32.52	58051	18225	2.48%
2026-03-20	32.72	32.64	-0.11	-0.34%	32.62	33.15	27813	9138	1.19%
2026-03-19	33.01	32.75	-0.46	-1.39%	32.72	33.48	32891	10855	1.40%
2026-03-18	33.53	33.21	-0.48	-1.42%	32.90	33.79	45760	15206	1.95%
2026-03-17	33.47	33.69	0.22	0.66%	33.33	33.80	36708	12357	1.57%
2026-03-16	33.11	33.47	0.37	1.12%	33.01	33.55	38686	12904	1.65%
2026-03-13	33.10	33.10	-0.04	-0.12%	32.98	33.31	23213	7693	0.99%
2026-03-12	32.99	33.14	0.15	0.45%	32.90	33.25	32503	10773	1.39%
2026-03-11	32.95	32.99	0.05	0.15%	32.54	33.04	33054	10825	1.41%
2026-03-10	32.28	32.94	0.70	2.17%	32.28	32.94	39304	12866	1.68%
2026-03-09	32.11	32.24	-0.11	-0.34%	32.01	32.38	22433	7232	0.96%
2026-03-06	31.74	32.35	0.57	1.79%	31.67	32.39	29193	9392	1.25%
2026-03-05	32.00	31.78	0.04	0.13%	31.67	32.00	18796	5987	0.80%
2026-03-04	32.11	31.74	-0.52	-1.61%	31.60	32.21	30591	9743	1.31%
2026-03-03	32.05	32.26	0.21	0.66%	32.05	32.70	47491	15401	2.03%
2026-03-02	32.12	32.05	-0.20	-0.62%	31.78	32.29	24703	7909	1.05%
2026-02-27	32.14	32.25	0.10	0.31%	32.03	32.28	12314	3959	0.53%
2026-02-26	32.32	32.15	-0.09	-0.28%	32.00	32.49	18664	6010	0.80%
2026-02-25	32.02	32.24	0.21	0.66%	31.97	32.42	19938	6432	0.85%
2026-02-24	32.12	32.03	0.13	0.41%	31.93	32.25	13685	4382	0.58%
2026-02-13	32.01	31.90	-0.06	-0.19%	31.87	32.23	13161	4216	0.56%
2026-02-12	32.31	31.96	-0.46	-1.42%	31.91	32.40	22274	7149	0.95%
2026-02-11	32.40	32.42	-0.06	-0.18%	32.37	32.50	12849	4168	0.55%
2026-02-10	32.20	32.48	0.23	0.71%	32.13	32.53	23685	7676	1.01%
2026-02-09	32.32	32.25	0.12	0.37%	31.90	32.32	29211	9362	1.25%
2026-02-06	32.06	32.13	0.06	0.19%	32.06	32.71	49599	16067	2.12%
2026-02-05	31.63	32.07	0.43	1.36%	31.60	32.29	33006	10571	1.41%
2026-02-04	31.32	31.64	0.29	0.93%	31.16	31.64	26070	8211	1.11%
2026-02-03	31.39	31.35	0.19	0.61%	31.09	31.49	25482	7963	1.09%
2026-02-02	32.20	31.16	-1.19	-3.68%	31.08	32.21	53309	16874	2.28%
2026-01-30	31.86	32.35	0.50	1.57%	31.85	32.36	45546	14662	1.94%
2026-01-29	31.56	31.85	0.11	0.35%	31.44	31.86	30078	9524	1.28%
2026-01-28	32.15	31.74	-0.12	-0.38%	31.69	32.23	32664	10417	1.39%
2026-01-27	32.21	31.86	-0.32	-0.99%	31.81	32.35	34515	11028	1.47%