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
2026-03-20	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%
2026-01-26	32.48	32.18	-0.19	-0.59%	31.90	32.49	57494	18466	2.46%
2026-01-23	32.23	32.37	0.13	0.40%	32.13	32.42	27641	8932	1.18%
2026-01-22	32.25	32.24	0.09	0.28%	32.11	32.29	20849	6714	0.89%
2026-01-21	32.36	32.15	-0.29	-0.89%	32.11	32.44	29336	9459	1.25%
2026-01-20	32.51	32.44	-0.07	-0.22%	32.33	32.70	23284	7569	0.99%
2026-01-19	32.61	32.51	-0.12	-0.37%	32.38	32.85	30784	10037	1.31%
2026-01-16	33.15	32.63	-0.38	-1.15%	32.35	33.15	47205	15416	2.02%
2026-01-15	32.95	33.01	-0.06	-0.18%	32.90	33.19	20909	6914	0.89%
2026-01-14	32.93	33.07	0.14	0.43%	32.76	33.28	52811	17419	2.26%
2026-01-13	33.25	32.93	-0.25	-0.75%	32.85	33.53	50855	16879	2.17%
2026-01-12	33.08	33.18	-0.09	-0.27%	32.86	33.20	38830	12827	1.66%
2026-01-09	33.44	33.27	-0.07	-0.21%	33.00	33.44	46149	15314	1.97%
2026-01-08	33.47	33.34	-0.13	-0.39%	33.28	33.58	27544	9200	1.18%
2026-01-07	33.81	33.47	-0.34	-1.01%	33.41	33.88	30869	10374	1.32%
2026-01-06	33.50	33.81	0.43	1.29%	33.35	34.02	44429	14962	1.90%
2026-01-05	33.06	33.38	0.34	1.03%	32.95	33.54	36371	12092	1.55%
2025-12-31	32.99	33.04	0.04	0.12%	32.94	33.48	26870	8900	1.15%
2025-12-30	32.94	33.00	0.06	0.18%	32.88	33.18	22210	7330	0.95%
2025-12-29	33.56	32.94	-0.61	-1.82%	32.90	33.57	40132	13299	1.71%
2025-12-26	33.26	33.55	0.29	0.87%	33.17	33.59	24474	8174	1.05%
2025-12-25	33.25	33.26	0.03	0.09%	33.11	33.41	23798	7901	1.02%
2025-12-24	33.09	33.23	0.07	0.21%	32.90	33.24	17762	5870	0.76%
2025-12-23	33.25	33.16	-0.08	-0.24%	33.12	33.37	16814	5590	0.72%
2025-12-22	33.23	33.24	-0.09	-0.27%	33.12	33.45	26779	8906	1.14%
2025-12-19	33.30	33.33	0.04	0.12%	33.11	33.58	19613	6555	0.84%
2025-12-18	33.26	33.29	-0.08	-0.24%	33.19	33.44	16515	5504	0.71%
2025-12-17	32.82	33.37	0.47	1.43%	32.72	33.44	24308	8060	1.04%
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%