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
2025-09-15	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%
2025-09-05	32.71	32.99	0.35	1.07%	32.62	33.04	36680	12049	1.57%
2025-09-04	32.77	32.64	-0.13	-0.40%	32.25	32.94	39564	12922	1.69%
2025-09-03	33.15	32.77	-0.35	-1.06%	32.70	33.30	34904	11495	1.49%
2025-09-02	33.47	33.12	-0.35	-1.05%	32.98	33.55	47898	15896	2.05%
2025-09-01	33.28	33.47	0.18	0.54%	33.10	33.80	52793	17679	2.25%
2025-08-29	33.49	33.29	-0.08	-0.24%	33.15	33.75	50626	16922	2.16%
2025-08-28	33.80	33.37	-0.38	-1.13%	32.96	33.95	59499	19899	2.54%
2025-08-27	35.00	33.75	-1.09	-3.13%	33.75	35.00	81746	28040	3.49%
2025-08-26	34.44	34.84	0.34	0.99%	34.33	35.10	60232	20926	2.57%
2025-08-25	34.60	34.50	-0.05	-0.14%	34.43	34.69	59676	20621	2.55%
2025-08-22	34.45	34.55	0.10	0.29%	34.02	34.67	60457	20748	2.58%
2025-08-21	34.00	34.45	0.47	1.38%	33.89	34.82	70719	24315	3.02%
2025-08-20	34.08	33.98	-0.06	-0.18%	33.70	34.08	41641	14114	1.78%
2025-08-19	34.10	34.04	-0.05	-0.15%	33.92	34.38	55669	19004	2.38%
2025-08-18	34.18	34.09	-0.09	-0.26%	34.01	34.34	65851	22496	2.81%
2025-08-15	34.00	34.18	0.22	0.65%	33.78	34.28	55198	18795	2.36%
2025-08-14	34.42	33.96	-0.27	-0.79%	33.91	34.49	52282	17872	2.23%
2025-08-13	34.01	34.23	0.19	0.56%	33.91	34.32	56640	19341	2.42%
2025-08-12	34.36	34.04	-0.27	-0.79%	33.93	34.44	62824	21447	2.68%
2025-08-11	34.74	34.31	-0.41	-1.18%	34.12	34.99	95714	32869	4.09%
2025-08-08	34.50	34.72	-0.47	-1.34%	33.56	35.00	105770	36293	4.52%
2025-08-07	34.75	35.19	0.45	1.30%	34.71	36.35	140113	49922	5.98%
2025-08-06	34.72	34.74	-0.09	-0.26%	34.51	35.13	86879	30198	3.71%
2025-08-05	35.31	34.83	-0.55	-1.55%	34.20	35.49	126996	43919	5.42%
2025-08-04	36.14	35.38	1.65	4.89%	34.88	36.70	197656	70386	8.44%
2025-08-01	33.02	33.73	0.66	2.00%	32.98	33.95	78855	26527	3.37%
2025-07-31	33.37	33.07	-0.24	-0.72%	33.01	33.61	65400	21770	2.79%
2025-07-30	33.08	33.31	0.22	0.66%	33.02	33.78	97272	32520	4.15%
2025-07-29	34.30	33.09	-0.02	-0.06%	32.90	34.45	118507	39660	5.06%
2025-07-28	33.02	33.11	0.16	0.49%	33.01	33.27	40082	13284	1.71%
2025-07-25	32.91	32.95	0.04	0.12%	32.80	33.22	38851	12822	1.66%
2025-07-24	32.59	32.91	0.32	0.98%	32.50	32.96	41505	13581	1.77%
2025-07-23	32.87	32.59	-0.33	-1.00%	32.47	33.15	62036	20376	2.65%
2025-07-22	33.10	32.92	-0.18	-0.54%	32.81	33.19	47127	15544	2.01%
2025-07-21	32.86	33.10	0.06	0.18%	32.85	33.30	47550	15720	2.03%
2025-07-18	33.45	33.04	-0.38	-1.14%	32.72	33.50	60031	19801	2.56%
2025-07-17	32.95	33.42	0.36	1.09%	32.95	33.45	39927	13253	1.70%
2025-07-16	33.01	33.06	0.11	0.33%	32.78	33.30	32407	10683	1.38%
2025-07-15	33.10	32.95	-0.14	-0.42%	32.83	33.28	36780	12140	1.57%
2025-07-14	33.34	33.09	0.00	0.00%	32.76	33.41	41968	13859	1.79%
2025-07-11	32.69	33.09	0.40	1.22%	32.57	33.30	57364	18934	2.45%
2025-07-10	32.51	32.69	0.11	0.34%	32.35	32.86	37765	12321	1.61%
2025-07-09	32.50	32.58	0.09	0.28%	32.48	33.15	51270	16778	2.19%
2025-07-08	32.81	32.49	-0.26	-0.79%	32.41	32.94	56057	18240	2.39%
2025-07-07	32.90	32.75	-0.21	-0.64%	32.49	33.46	62742	20627	2.68%
2025-07-04	33.20	32.96	-0.31	-0.93%	32.92	33.53	54583	18129	2.33%
2025-07-03	33.23	33.27	0.05	0.15%	32.73	33.45	61600	20412	2.63%
2025-07-02	34.52	33.22	-1.41	-4.07%	33.10	34.52	95496	31940	4.08%
2025-07-01	35.20	34.63	-0.72	-2.04%	34.20	35.20	122702	42538	5.24%
2025-06-30	32.37	35.35	2.91	8.97%	32.09	35.53	155077	52543	6.62%
2025-06-27	31.68	32.44	1.44	4.65%	31.67	33.00	88998	28881	3.80%
2025-06-26	31.13	31.00	-0.15	-0.48%	30.79	31.41	52444	16279	2.24%
2025-06-25	30.39	31.15	0.76	2.50%	30.22	31.66	88400	27495	3.77%
2025-06-24	29.95	30.39	0.42	1.40%	29.84	30.45	58430	17637	2.49%
2025-06-23	29.82	29.97	-0.09	-0.30%	29.63	30.30	46750	13972	2.00%
2025-06-20	29.55	30.06	0.18	0.60%	29.32	30.44	77531	23185	3.31%
2025-06-19	29.46	29.88	1.07	3.71%	29.11	30.50	115922	34443	4.95%
2025-06-18	28.88	28.81	-0.16	-0.55%	28.73	28.98	20714	5969	0.88%
2025-06-17	29.20	28.97	-0.01	-0.03%	28.72	29.27	33470	9681	1.43%
2025-06-16	28.76	28.98	0.09	0.31%	28.74	29.33	40792	11859	1.74%
2025-06-13	29.42	28.89	-0.56	-1.90%	28.73	29.50	48988	14204	2.09%
2025-06-12	29.44	29.45	-0.04	-0.14%	29.29	29.69	41600	12248	1.78%
2025-06-11	30.00	29.49	-0.90	-2.96%	28.88	30.00	80529	23671	3.44%
2025-06-10	32.07	32.39	0.39	1.22%	31.93	32.48	88123	28405	3.76%
2025-06-09	32.16	32.00	0.02	0.06%	31.59	32.18	53990	17267	2.31%