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
2026-08-06	18.93	19.19	0.28	1.48%	18.55	19.22	95180	18079	4.55%
2026-08-05	18.40	18.91	0.71	3.90%	18.22	19.04	99276	18595	4.75%
2026-08-04	17.75	18.20	0.63	3.59%	17.53	18.23	100233	18064	4.79%
2026-08-03	17.33	17.57	0.15	0.86%	17.26	17.77	89666	15780	4.29%
2026-07-31	17.50	17.42	0.42	2.47%	17.39	17.90	94194	16629	4.51%
2026-07-30	17.40	17.00	-0.63	-3.57%	16.80	17.72	91480	15708	4.38%
2026-07-29	17.58	17.63	-0.09	-0.51%	17.06	17.79	92972	16177	4.45%
2026-07-28	17.95	17.72	-0.33	-1.83%	17.61	18.35	73905	13251	3.53%
2026-07-27	17.40	18.05	0.60	3.44%	17.25	18.09	85706	15253	4.10%
2026-07-24	17.60	17.45	-0.41	-2.30%	17.36	18.08	81037	14329	3.88%
2026-07-23	17.25	17.86	0.68	3.96%	17.23	17.89	97188	17171	4.65%
2026-07-22	17.45	17.18	-0.52	-2.94%	17.06	17.95	101211	17680	4.84%
2026-07-21	16.99	17.70	0.89	5.29%	15.50	17.74	166593	27899	7.97%
2026-07-20	18.64	16.81	-1.56	-8.49%	16.58	18.80	152935	26888	7.31%
2026-07-17	19.99	18.37	-1.57	-7.87%	18.10	20.17	135983	25821	6.50%
2026-07-16	20.78	19.94	-0.96	-4.59%	19.85	21.06	95979	19562	4.59%
2026-07-15	21.55	20.90	-0.65	-3.02%	20.70	21.80	98484	20757	4.71%
2026-07-14	21.11	21.55	0.50	2.38%	20.51	21.60	94375	19867	4.51%
2026-07-13	22.21	21.05	-1.36	-6.07%	21.02	22.33	116415	25120	5.57%
2026-07-10	22.70	22.41	-0.27	-1.19%	22.41	23.88	126561	29242	6.05%
2026-07-09	22.86	22.68	-0.29	-1.26%	21.73	23.35	135835	30496	6.50%
2026-07-08	24.61	22.97	-1.59	-6.47%	22.96	24.85	124433	29246	5.95%
2026-07-07	25.59	24.56	-1.09	-4.25%	24.29	26.04	120163	30073	5.75%
2026-07-06	27.68	25.65	-2.32	-8.29%	25.57	27.97	157608	41585	7.54%
2026-07-03	28.00	27.97	0.36	1.30%	27.26	29.33	149522	42298	7.15%
2026-07-02	27.00	27.61	0.34	1.25%	26.43	29.15	156123	43831	7.47%
2026-07-01	28.08	27.27	-0.82	-2.92%	26.88	28.77	124201	34435	5.94%
2026-06-30	26.24	28.09	1.67	6.32%	26.04	28.43	135973	37564	6.50%
2026-06-29	28.92	26.42	-2.46	-8.52%	25.99	29.18	193228	52188	9.24%
2026-06-26	30.33	28.88	-1.47	-4.84%	28.70	31.05	135866	40382	6.50%
2026-06-25	31.22	30.35	-1.05	-3.34%	30.08	31.44	160374	49057	7.67%
2026-06-24	32.22	31.40	-1.09	-3.35%	31.20	32.40	185784	58843	8.89%
2026-06-23	32.39	32.49	0.10	0.31%	31.78	33.28	168433	54874	8.06%
2026-06-22	32.15	32.39	0.20	0.62%	30.71	32.52	246927	78209	11.81%
2026-06-18	31.20	32.19	1.10	3.54%	31.01	32.82	235949	75599	11.29%
2026-06-17	30.01	31.09	0.72	2.37%	29.55	32.50	295387	93068	14.13%
2026-06-16	29.38	30.37	0.97	3.30%	28.82	30.49	217017	64390	10.38%
2026-06-15	27.58	29.40	2.00	7.30%	27.50	29.58	195397	56576	9.35%
2026-06-12	28.36	27.40	-0.40	-1.44%	27.20	28.73	135104	37587	6.46%
2026-06-11	28.11	27.80	-0.90	-3.14%	27.40	28.56	146764	40848	7.02%
2026-06-10	27.42	28.70	0.72	2.57%	27.15	29.45	194987	55906	9.33%
2026-06-09	27.41	27.98	1.09	4.05%	27.37	28.99	165987	46551	7.94%
2026-06-08	27.27	26.89	-1.53	-5.38%	26.50	28.06	129666	35356	6.20%
2026-06-05	28.00	28.42	0.24	0.85%	27.02	29.22	172603	48516	8.26%
2026-06-04	28.35	28.18	-0.80	-2.76%	28.01	28.98	192515	54556	9.21%
2026-06-03	28.94	28.98	-0.10	-0.34%	28.40	30.24	242572	71461	11.60%
2026-06-02	30.10	29.08	-0.45	-1.52%	28.29	30.33	239368	69949	11.45%
2026-06-01	28.56	29.53	0.90	3.14%	28.56	30.87	325033	96531	15.55%
2026-05-29	28.92	28.63	-0.89	-3.01%	28.48	30.65	354719	104696	16.97%
2026-05-28	29.47	29.52	-0.08	-0.27%	28.00	30.20	473629	137859	22.65%
2026-05-27	34.75	29.60	-1.99	-6.30%	29.40	34.75	616675	192317	29.49%
2026-05-26	28.60	31.59	2.87	9.99%	28.45	31.59	315845	96724	15.11%
2026-05-25	28.60	28.72	0.74	2.64%	27.90	29.83	220746	63570	10.56%
2026-05-22	26.80	27.98	1.21	4.52%	26.25	28.26	176264	48325	8.43%
2026-05-21	27.60	26.77	-0.69	-2.51%	26.60	28.27	164996	45481	7.89%
2026-05-20	27.90	27.53	-0.54	-1.92%	27.41	28.71	158846	43934	7.60%
2026-05-19	27.85	28.07	-0.05	-0.18%	27.80	29.20	242048	68502	11.58%
2026-05-18	27.00	28.12	0.77	2.82%	26.88	28.99	348751	98305	16.68%
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%