沃特股份 (002886) - 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
2026-05-15	25.34	27.35	2.16	8.57%	25.34	27.71	334106	90978	15.98%
2026-05-14	25.15	25.19	-0.16	-0.63%	24.29	25.58	126478	31647	6.05%
2026-05-13	24.66	25.35	0.68	2.76%	24.54	25.47	83094	20901	3.97%
2026-05-12	24.85	24.67	-0.14	-0.56%	24.38	24.95	73516	18123	3.52%
2026-05-11	24.31	24.81	0.71	2.95%	24.31	25.09	102524	25402	4.90%
2026-05-08	23.70	24.10	0.28	1.18%	23.60	24.29	86268	20699	4.13%
2026-05-07	23.50	23.82	0.61	2.63%	23.25	23.93	100458	23798	4.80%
2026-05-06	22.60	23.21	0.68	3.02%	22.55	23.46	102255	23684	4.89%
2026-04-30	22.63	22.53	0.69	3.16%	22.51	23.28	115831	26395	5.54%
2026-04-29	21.65	21.84	0.18	0.83%	21.26	21.92	66812	14461	3.20%
2026-04-28	22.20	21.66	-0.62	-2.78%	21.56	22.22	65317	14214	3.12%
2026-04-27	22.00	22.28	0.14	0.63%	21.65	22.31	71222	15683	3.41%
2026-04-24	22.45	22.14	-0.46	-2.04%	21.91	22.62	67769	15019	3.24%
2026-04-23	23.09	22.60	-0.44	-1.91%	22.42	23.20	86090	19573	4.12%
2026-04-22	22.90	23.04	0.10	0.44%	22.68	23.04	81420	18654	3.89%
2026-04-21	22.60	22.94	0.35	1.55%	22.42	22.98	97092	22126	4.64%
2026-04-20	22.43	22.59	0.17	0.76%	22.25	22.68	53580	12070	2.56%
2026-04-17	22.16	22.42	0.25	1.13%	21.98	22.46	38743	8614	1.85%
2026-04-16	21.86	22.17	0.33	1.51%	21.73	22.22	45280	9990	2.17%
2026-04-15	22.04	21.84	-0.18	-0.82%	21.76	22.29	46949	10335	2.25%
2026-04-14	21.94	22.02	0.16	0.73%	21.75	22.04	43070	9432	2.06%
2026-04-13	21.68	21.86	0.09	0.41%	21.54	21.95	41369	9009	1.98%
2026-04-10	21.70	21.77	0.17	0.79%	21.68	21.99	43072	9409	2.06%
2026-04-09	21.31	21.60	0.11	0.51%	21.30	22.00	57888	12571	2.77%
2026-04-08	21.08	21.49	0.93	4.52%	21.02	21.50	62786	13389	3.00%
2026-04-07	19.86	20.56	0.72	3.63%	19.80	20.89	70928	14559	3.39%
2026-04-03	20.13	19.84	-0.28	-1.39%	19.76	20.25	36315	7240	1.74%
2026-04-02	20.54	20.12	-0.53	-2.57%	19.96	20.71	47255	9593	2.26%
2026-04-01	20.48	20.65	0.59	2.94%	20.37	20.95	49080	10128	2.35%
2026-03-31	20.58	20.06	-0.52	-2.53%	20.02	20.77	55327	11246	2.65%
2026-03-30	20.06	20.58	0.08	0.39%	20.00	20.68	41094	8373	1.97%
2026-03-27	20.06	20.50	0.19	0.94%	19.95	20.61	57167	11616	2.73%
2026-03-26	20.68	20.31	-0.36	-1.74%	20.18	20.90	51880	10639	2.48%
2026-03-25	20.35	20.67	0.49	2.43%	20.33	21.16	77556	16134	3.71%
2026-03-24	20.50	20.18	0.23	1.15%	19.53	20.57	83718	16754	4.00%
2026-03-23	20.80	19.95	-1.49	-6.95%	19.83	21.11	102874	21085	4.92%
2026-03-20	22.48	21.44	-0.91	-4.07%	21.40	22.68	76968	16912	3.68%
2026-03-19	23.33	22.35	-1.34	-5.66%	22.26	23.49	80172	18185	3.83%
2026-03-18	23.57	23.69	0.51	2.20%	23.15	23.80	88105	20692	4.21%
2026-03-17	24.98	23.18	-1.80	-7.21%	23.15	25.39	184460	44274	8.82%
2026-03-16	23.74	24.98	1.55	6.62%	23.48	25.10	193156	47050	9.24%
2026-03-13	23.21	23.43	0.10	0.43%	22.98	23.76	75443	17627	3.61%
2026-03-12	23.80	23.33	-0.35	-1.48%	23.18	24.25	73554	17398	3.52%
2026-03-11	23.46	23.68	0.24	1.02%	23.45	24.47	109348	26245	5.23%
2026-03-10	22.74	23.44	0.88	3.90%	22.74	23.52	69661	16195	3.33%
2026-03-09	22.94	22.56	-0.77	-3.30%	21.94	22.95	98178	21967	4.70%
2026-03-06	23.47	23.33	-0.20	-0.85%	23.18	23.76	61675	14493	2.95%
2026-03-05	23.87	23.53	0.25	1.07%	23.37	24.20	67376	16011	3.22%
2026-03-04	23.28	23.28	-0.32	-1.36%	23.16	23.90	88711	20864	4.24%
2026-03-03	25.20	23.60	-1.16	-4.68%	23.60	25.30	140532	34134	6.72%
2026-03-02	24.40	24.76	-0.46	-1.82%	24.22	25.30	144058	35517	6.89%
2026-02-27	25.63	25.22	-0.53	-2.06%	24.76	25.63	148729	37283	7.11%
2026-02-26	24.38	25.75	1.32	5.40%	24.22	26.56	251070	64552	12.01%
2026-02-25	24.30	24.43	0.05	0.21%	24.08	24.48	73158	17795	3.50%
2026-02-24	24.59	24.38	0.20	0.83%	24.02	24.61	88308	21499	4.22%
2026-02-13	24.40	24.18	-0.27	-1.10%	23.98	24.52	96403	23364	4.61%
2026-02-12	24.63	24.45	0.02	0.08%	24.06	24.79	207919	50965	9.94%
2026-02-11	23.05	24.43	1.39	6.03%	23.05	25.34	318116	78816	15.22%
2026-02-10	23.01	23.04	-0.05	-0.22%	22.87	23.30	33157	7652	1.59%
2026-02-09	23.12	23.09	0.22	0.96%	22.80	23.35	47445	10889	2.27%
2026-02-06	21.88	22.87	0.74	3.34%	21.82	23.35	76855	17492	3.68%