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
2025-10-31	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%
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%