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
2025-08-01	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%
2025-06-06	31.87	31.98	0.20	0.63%	31.73	32.17	36386	11613	1.55%
2025-06-05	33.00	31.78	-0.86	-2.63%	31.49	33.71	80135	25788	3.42%
2025-06-04	31.69	32.64	1.15	3.65%	31.57	32.73	86142	27696	3.68%
2025-06-03	30.77	31.49	0.55	1.78%	30.77	31.53	57555	17950	2.46%
2025-05-30	30.32	30.94	0.66	2.18%	30.20	31.00	74356	22805	3.17%
2025-05-29	29.93	30.28	0.32	1.07%	29.85	30.32	38864	11689	1.66%
2025-05-28	29.80	29.96	0.13	0.44%	29.75	30.03	19145	5724	0.82%
2025-05-27	29.94	29.83	-0.21	-0.70%	29.72	30.35	45577	13687	1.95%
2025-05-26	30.07	30.04	0.07	0.23%	29.70	30.16	31277	9357	1.34%
2025-05-23	30.09	29.97	-0.13	-0.43%	29.97	30.48	45066	13621	1.92%
2025-05-22	30.13	30.10	-0.04	-0.13%	29.97	30.28	33334	10040	1.42%
2025-05-21	30.16	30.14	-0.02	-0.07%	30.06	30.34	34432	10382	1.47%
2025-05-20	30.09	30.16	0.23	0.77%	30.09	30.49	36543	11062	1.56%
2025-05-19	30.41	29.93	-0.45	-1.48%	29.93	30.50	34347	10356	1.47%
2025-05-16	30.56	30.38	-0.26	-0.85%	30.28	30.70	33633	10243	1.44%
2025-05-15	30.49	30.64	0.17	0.56%	30.32	30.84	40662	12438	1.74%
2025-05-14	30.62	30.47	-0.13	-0.42%	30.21	30.66	40644	12350	1.74%
2025-05-13	30.62	30.60	-0.04	-0.13%	30.47	30.88	49211	15088	2.10%
2025-05-12	30.84	30.64	-0.24	-0.78%	30.30	30.90	47992	14642	2.05%
2025-05-09	30.56	30.88	0.31	1.01%	30.54	31.13	54133	16719	2.31%
2025-05-08	30.56	30.57	-0.08	-0.26%	30.43	31.05	54528	16734	2.33%
2025-05-07	30.85	30.65	-0.20	-0.65%	30.46	31.49	45757	14062	1.95%
2025-05-06	30.82	30.85	0.31	1.02%	30.38	30.92	55733	17107	2.38%
2025-04-30	30.42	30.54	0.05	0.16%	30.40	31.07	39531	12140	1.69%
2025-04-29	30.09	30.49	0.42	1.40%	29.93	30.58	39024	11847	1.67%
2025-04-28	30.79	30.07	-0.78	-2.53%	29.90	30.80	56037	16880	2.39%
2025-04-25	30.86	30.85	0.13	0.42%	30.34	30.95	44033	13501	1.88%
2025-04-24	30.70	30.72	0.04	0.13%	30.52	31.19	43000	13261	1.84%