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
2026-06-26	27.75	27.00	-0.91	-3.26%	26.96	27.85	30386	8270	1.30%
2026-06-25	27.82	27.91	0.01	0.04%	27.36	28.09	28051	7799	1.20%
2026-06-24	27.95	27.90	-0.21	-0.75%	27.77	28.25	28231	7895	1.21%
2026-06-23	27.36	28.11	1.20	4.46%	27.26	28.44	46055	12917	1.97%
2026-06-22	26.90	26.91	-0.15	-0.55%	26.21	26.95	26813	7106	1.14%
2026-06-18	27.20	27.06	-0.18	-0.66%	26.89	27.35	15128	4103	0.65%
2026-06-17	27.58	27.24	-0.34	-1.23%	27.13	27.60	13754	3752	0.59%
2026-06-16	27.60	27.58	-0.14	-0.51%	27.43	27.67	12971	3574	0.55%
2026-06-15	27.61	27.72	0.12	0.43%	27.38	27.76	21399	5895	0.91%
2026-06-12	27.32	27.60	0.37	1.36%	27.02	27.78	30387	8369	1.30%
2026-06-11	26.78	27.23	0.28	1.04%	26.68	27.29	19669	5297	0.84%
2026-06-10	26.62	26.95	0.20	0.75%	26.58	26.97	11468	3073	0.49%
2026-06-09	26.69	26.75	0.07	0.26%	26.50	26.88	11170	2981	0.48%
2026-06-08	27.09	26.68	-0.60	-2.20%	26.51	27.28	23378	6274	1.00%
2026-06-05	27.08	27.28	0.26	0.96%	27.08	27.55	14657	4017	0.63%
2026-06-04	27.50	27.02	-0.46	-1.67%	26.93	27.56	17618	4781	0.75%
2026-06-03	27.73	27.48	-0.32	-1.15%	27.28	27.73	17588	4825	0.75%
2026-06-02	27.76	27.80	0.03	0.11%	27.60	27.98	19483	5409	0.83%
2026-06-01	27.33	27.77	0.45	1.65%	27.18	27.81	21699	5990	0.93%
2026-05-29	26.75	27.32	0.60	2.25%	26.75	27.45	20254	5511	0.86%
2026-05-28	27.27	26.72	-0.52	-1.91%	26.71	27.27	19178	5158	0.82%
2026-05-27	27.46	27.24	-0.25	-0.91%	27.11	27.54	17519	4782	0.75%
2026-05-26	27.40	27.49	-0.01	-0.04%	27.20	27.58	19891	5442	0.85%
2026-05-25	27.70	27.50	-0.23	-0.83%	27.37	27.85	17512	4818	0.75%
2026-05-22	28.03	27.73	-0.09	-0.32%	27.70	28.03	18117	5038	0.77%
2026-05-21	27.99	27.82	-0.16	-0.57%	27.72	28.13	18694	5232	0.80%
2026-05-20	28.00	27.98	-0.06	-0.21%	27.72	28.07	13124	3660	0.56%
2026-05-19	27.63	28.04	0.40	1.45%	27.56	28.07	18671	5189	0.80%
2026-05-18	28.36	27.64	-0.72	-2.54%	27.30	28.36	43174	11976	1.84%
2026-05-15	28.60	28.36	-0.23	-0.80%	28.34	28.66	23757	6749	1.01%
2026-05-14	28.90	28.59	-0.25	-0.87%	28.52	28.90	18573	5325	0.79%
2026-05-13	29.10	28.84	-0.34	-1.17%	28.79	29.25	31795	9189	1.36%
2026-05-12	28.88	29.18	0.28	0.97%	28.75	29.20	40221	11651	1.72%
2026-05-11	28.88	28.90	-0.06	-0.21%	28.50	28.91	35839	10282	1.53%
2026-05-08	29.33	28.96	0.15	0.52%	28.83	29.57	43487	12685	1.86%
2026-05-07	28.77	28.81	0.03	0.10%	28.52	28.84	34182	9792	1.46%
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%