沃特股份

002886
🏛️ 中国 →
23.21
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 31.62 31.78 30.40 30.84 4.5M
2021-12-30 32.51 32.97 31.56 31.65 3.7M
2021-12-29 33.63 34.10 32.51 32.70 4.0M
2021-12-28 32.38 34.40 31.80 33.96 5.4M
2021-12-27 31.58 33.25 31.37 32.15 3.6M
2021-12-24 33.65 33.80 31.55 31.66 4.8M
2021-12-23 32.89 33.79 32.00 33.15 4.5M
2021-12-22 31.65 33.89 31.60 32.86 6.0M
2021-12-21 30.77 32.20 30.38 31.61 4.3M
2021-12-20 31.43 32.06 30.32 30.68 5.3M
2021-12-17 32.89 33.49 31.58 31.58 6.0M
2021-12-16 31.81 34.44 31.52 33.32 7.6M
2021-12-15 30.99 33.44 30.51 31.81 9.2M
2021-12-14 33.09 33.13 30.91 31.15 10.4M
2021-12-13 33.76 34.61 32.80 33.02 9.2M
2021-12-10 32.92 35.57 31.67 34.61 13.6M
2021-12-09 34.03 36.00 31.55 32.93 20.3M
2021-12-08 31.99 34.00 30.17 34.00 20.4M
2021-12-07 30.91 30.91 29.88 30.91 6.2M
2021-12-06 28.55 29.59 27.20 28.10 10.6M
2021-12-03 26.59 29.37 26.59 28.41 17.5M
2021-12-02 29.20 29.48 26.20 26.70 16.0M
2021-12-01 26.50 29.11 25.45 29.11 17.2M
2021-11-30 24.52 26.95 24.51 26.46 14.9M
2021-11-29 23.94 24.68 23.56 24.50 2.4M
2021-11-26 24.30 24.60 23.54 24.08 2.8M
2021-11-25 24.36 24.62 23.08 24.51 2.5M
2021-11-24 25.16 25.36 24.20 24.30 3.6M
2021-11-23 25.33 26.15 24.89 25.15 3.8M
2021-11-22 25.03 25.65 24.60 25.30 3.1M
2021-11-19 24.61 25.18 24.13 24.73 2.7M
2021-11-18 25.00 26.15 24.41 24.61 4.1M
2021-11-17 25.25 25.34 24.30 25.20 3.1M
2021-11-16 24.58 25.50 24.45 25.26 3.8M
2021-11-15 24.45 24.70 24.08 24.63 3.0M
2021-11-12 23.70 25.10 23.31 24.68 5.0M
2021-11-11 23.49 24.77 23.21 23.69 4.6M
2021-11-10 22.70 23.55 22.33 23.50 3.5M
2021-11-09 22.47 23.14 22.35 22.66 2.6M
2021-11-08 22.90 23.09 22.04 22.47 3.2M
2021-11-05 23.51 23.88 22.90 22.91 4.3M
2021-11-04 22.98 23.67 22.68 23.57 4.8M
2021-11-03 23.50 23.50 22.59 22.85 6.1M
2021-11-02 22.56 24.27 21.71 23.80 18.0M
2021-11-01 21.40 23.38 21.40 22.57 6.7M
2021-10-29 21.00 21.51 20.60 21.25 3.3M
2021-10-28 22.29 22.44 20.92 21.12 4.7M
2021-10-27 22.14 22.75 22.01 22.21 5.1M
2021-10-26 22.15 23.32 21.93 23.06 9.4M
2021-10-25 20.28 22.24 20.28 22.24 4.3M
2021-10-22 21.00 21.26 20.08 20.22 3.3M
2021-10-21 22.07 22.07 20.52 21.10 6.0M
2021-10-20 19.20 21.18 19.06 21.18 4.7M
2021-10-19 19.56 19.84 19.17 19.25 3.5M
2021-10-18 19.80 19.81 19.40 19.47 2.4M
2021-10-15 19.57 20.04 19.06 19.82 3.8M
2021-10-14 19.21 19.94 19.09 19.68 2.3M
2021-10-13 19.44 19.90 19.05 19.28 2.5M
2021-10-12 21.11 21.38 19.09 19.42 3.9M
2021-10-11 20.85 21.40 20.58 21.11 2.2M
2021-10-08 20.90 21.29 20.20 20.85 2.7M
2021-09-30 20.36 22.09 20.36 20.78 2.5M
2021-09-29 20.93 21.15 20.12 20.31 3.3M
2021-09-28 21.62 21.85 20.66 21.20 4.7M
2021-09-27 22.48 23.00 21.00 22.05 5.9M
2021-09-24 24.67 24.67 22.38 22.86 8.7M
2021-09-23 25.10 25.25 24.38 24.51 4.3M
2021-09-22 24.33 25.10 23.80 25.06 5.7M
2021-09-17 24.55 25.55 24.25 24.81 7.0M
2021-09-16 25.12 25.79 24.43 24.70 9.6M
2021-09-15 25.73 27.09 24.71 24.94 19.2M
2021-09-14 23.33 24.63 22.71 24.63 12.6M
2021-09-13 20.18 22.39 20.03 22.39 5.7M
2021-09-10 20.86 20.93 19.57 20.35 5.9M
2021-09-09 20.35 20.49 19.90 20.36 4.1M
2021-09-08 20.23 21.25 19.95 20.08 6.8M
2021-09-07 20.20 20.50 19.73 20.23 4.3M
2021-09-06 20.46 20.58 19.39 20.04 6.7M
2021-09-03 21.50 21.70 20.31 20.59 6.2M
2021-09-02 20.74 21.71 20.15 21.35 8.6M
2021-09-01 21.40 21.40 19.90 20.41 10.0M
2021-08-31 20.65 21.93 20.30 21.40 11.4M
2021-08-30 20.91 21.77 20.37 21.39 13.8M
2021-08-27 20.34 21.27 20.34 20.92 13.7M
2021-08-26 19.80 21.31 19.10 20.85 24.9M
2021-08-25 17.98 19.60 17.98 19.60 10.5M
2021-08-24 18.46 18.68 17.73 17.82 10.3M
2021-08-23 17.20 18.15 17.20 18.15 7.1M
2021-08-20 16.37 16.79 16.32 16.50 2.9M
2021-08-19 16.67 16.86 16.23 16.70 3.0M
2021-08-18 16.57 16.90 16.46 16.80 3.1M
2021-08-17 17.46 17.46 16.40 16.66 5.7M
2021-08-16 17.79 18.02 17.32 17.46 4.1M
2021-08-13 17.42 18.11 17.28 17.81 6.5M
2021-08-12 17.58 17.62 17.05 17.47 5.5M
2021-08-11 16.28 17.58 16.12 17.46 10.8M
2021-08-10 16.37 16.55 16.08 16.33 3.7M
2021-08-09 16.44 16.63 16.09 16.36 3.6M
2021-08-06 16.72 16.78 16.20 16.53 4.2M
2021-08-05 16.44 16.95 16.38 16.59 7.0M
2021-08-04 16.50 16.74 16.15 16.42 4.7M
2021-08-03 16.50 16.80 16.20 16.29 5.5M
2021-08-02 16.01 16.68 15.93 16.44 6.8M
2021-07-30 15.46 16.26 15.41 16.05 6.3M
2021-07-29 14.81 15.74 14.77 15.42 4.9M
2021-07-28 15.22 15.40 14.20 14.62 4.7M
2021-07-27 15.21 15.95 15.15 15.43 4.9M
2021-07-26 15.84 15.90 15.04 15.13 4.5M
2021-07-23 16.29 16.32 15.73 15.84 4.7M
2021-07-22 15.21 16.45 15.10 16.12 10.1M
2021-07-21 15.48 15.65 15.20 15.24 4.4M
2021-07-20 15.42 15.60 15.23 15.50 2.7M
2021-07-19 15.20 15.70 15.03 15.69 5.1M
2021-07-16 15.64 15.74 15.15 15.19 3.9M
2021-07-15 15.55 15.68 15.19 15.58 4.2M
2021-07-14 15.90 16.20 15.57 15.70 4.1M
2021-07-13 16.07 16.28 15.84 16.02 4.2M
2021-07-12 16.52 16.72 15.95 16.07 6.8M
2021-07-09 16.26 16.71 16.11 16.50 5.5M
2021-07-08 16.16 16.64 15.79 16.44 8.8M
2021-07-07 15.95 16.30 15.68 16.15 6.5M
2021-07-06 16.20 16.37 15.67 15.96 8.7M
2021-07-05 15.20 16.65 15.15 16.40 11.7M
2021-07-02 14.62 15.59 14.52 15.14 7.5M
2021-07-01 15.03 15.28 14.63 14.69 3.8M
2021-06-30 14.88 15.32 14.81 15.09 4.5M
2021-06-29 14.90 15.17 14.60 14.80 4.4M
2021-06-28 15.22 15.46 14.85 15.03 5.8M
2021-06-25 14.74 15.26 14.63 14.91 6.0M
2021-06-24 14.81 14.93 14.44 14.80 4.3M
2021-06-23 14.94 15.11 14.65 14.77 5.9M
2021-06-22 14.60 15.15 14.33 14.95 8.5M
2021-06-21 14.10 14.44 14.03 14.39 3.8M
2021-06-18 13.96 14.29 13.79 14.12 1.9M
2021-06-17 13.78 14.01 13.70 13.93 2.0M
2021-06-16 14.45 14.59 13.76 13.84 4.1M
2021-06-15 14.00 14.60 13.88 14.52 4.9M
2021-06-11 14.16 14.30 13.96 14.00 2.2M
2021-06-10 14.00 14.25 13.91 14.20 3.1M
2021-06-09 13.88 14.14 13.85 14.01 2.2M
2021-06-08 14.05 14.15 13.79 13.85 2.3M
2021-06-07 14.08 14.18 13.98 14.05 2.0M
2021-06-04 14.21 14.45 14.00 14.08 3.1M
2021-06-03 14.12 14.48 14.12 14.36 4.2M
2021-06-02 13.96 14.18 13.73 14.00 2.5M
2021-06-01 14.16 14.17 13.91 13.97 2.5M
2021-05-31 13.91 14.27 13.90 14.18 3.1M
2021-05-28 13.81 14.00 13.70 13.90 2.9M
2021-05-27 13.80 14.05 13.73 13.82 2.9M
2021-05-26 13.30 14.18 13.26 13.93 5.7M
2021-05-25 13.08 13.26 13.08 13.25 1.5M
2021-05-24 13.11 13.26 13.00 13.16 1.7M
2021-05-21 13.54 13.80 13.25 13.26 2.2M
2021-05-20 13.22 13.50 13.03 13.50 2.1M
2021-05-19 13.54 13.54 13.25 13.28 1.9M
2021-05-18 13.20 13.65 13.20 13.55 2.6M
2021-05-17 13.18 13.34 12.88 13.18 2.4M
2021-05-14 13.40 13.48 13.07 13.32 2.4M
2021-05-13 13.38 13.80 13.20 13.28 2.9M
2021-05-12 13.75 13.89 13.57 13.75 2.8M
2021-05-11 13.42 13.75 13.29 13.75 2.7M
2021-05-10 13.54 13.59 13.21 13.43 2.9M
2021-05-07 13.58 13.66 13.39 13.53 2.8M
2021-05-06 14.06 14.21 13.49 13.52 4.0M
2021-04-30 14.06 14.27 13.88 14.04 2.7M
2021-04-29 13.75 13.91 13.71 13.82 1.9M
2021-04-28 14.11 14.15 13.68 13.79 3.4M
2021-04-27 14.65 14.65 14.00 14.16 3.1M
2021-04-26 14.62 14.79 14.52 14.65 2.8M
2021-04-23 14.70 14.77 14.44 14.65 3.8M
2021-04-22 14.79 14.82 14.61 14.80 2.7M
2021-04-21 14.84 14.84 14.61 14.78 2.4M
2021-04-20 15.00 15.09 14.65 14.70 4.3M
2021-04-19 14.87 15.19 14.69 15.11 3.1M
2021-04-16 15.08 15.18 14.88 14.90 3.0M
2021-04-15 14.82 15.14 14.82 15.11 2.0M
2021-04-14 14.51 14.99 14.43 14.94 2.3M
2021-04-13 14.82 14.82 14.52 14.52 2.4M
2021-04-12 15.41 15.44 14.75 14.77 3.4M
2021-04-09 15.45 15.64 15.34 15.45 3.2M
2021-04-08 15.51 15.64 15.31 15.44 4.1M
2021-04-07 15.47 15.55 15.11 15.38 5.1M
2021-04-06 14.79 15.25 14.75 15.15 3.2M
2021-04-02 14.78 14.81 14.53 14.79 2.0M
2021-04-01 14.94 14.98 14.67 14.74 2.2M
2021-03-31 14.69 15.09 14.59 15.04 3.4M
2021-03-30 14.85 14.85 14.41 14.69 2.6M
2021-03-29 14.94 15.05 14.68 14.75 3.3M
2021-03-26 14.86 15.08 14.77 15.00 2.5M
2021-03-25 14.74 15.07 14.72 14.90 3.1M
2021-03-24 14.83 15.26 14.82 14.85 4.6M
2021-03-23 15.32 15.37 14.79 14.85 5.9M
2021-03-22 15.46 15.53 14.91 15.32 8.5M
2021-03-19 15.49 16.02 15.39 15.67 6.9M
2021-03-18 15.45 15.77 15.41 15.61 6.5M
2021-03-17 15.09 15.82 15.01 15.53 6.6M
2021-03-16 14.74 15.11 14.67 15.11 4.4M
2021-03-15 14.62 14.78 14.45 14.67 3.3M
2021-03-12 14.48 14.75 14.37 14.67 4.1M
2021-03-11 14.07 14.53 13.99 14.49 3.0M
2021-03-10 14.31 14.56 14.01 14.13 2.7M
2021-03-09 14.46 14.62 13.77 14.03 2.8M
2021-03-08 14.69 14.79 14.36 14.44 2.8M
2021-03-05 14.48 14.73 14.47 14.59 2.4M
2021-03-04 14.74 14.92 14.51 14.51 2.7M
2021-03-03 14.53 14.78 14.42 14.71 2.5M
2021-03-02 14.59 14.65 14.41 14.53 1.8M
2021-03-01 14.27 14.64 14.27 14.64 1.9M
2021-02-26 14.12 14.38 14.00 14.21 1.3M
2021-02-25 14.50 14.53 14.33 14.34 1.3M
2021-02-24 14.49 14.68 14.22 14.42 2.2M
2021-02-23 14.54 14.84 14.24 14.57 2.4M
2021-02-22 14.62 14.93 14.45 14.49 4.0M
2021-02-19 14.24 14.65 14.18 14.60 3.5M
2021-02-18 14.05 14.39 13.94 14.35 3.7M
2021-02-10 13.89 14.05 13.70 13.89 1.9M
2021-02-09 14.25 14.27 13.85 14.00 2.7M
2021-02-08 13.79 14.04 13.59 13.87 1.9M
2021-02-05 13.18 14.20 13.18 13.66 3.4M
2021-02-04 13.34 13.49 13.02 13.17 1.6M
2021-02-03 13.72 13.74 13.24 13.34 2.0M
2021-02-02 13.64 13.94 13.56 13.72 2.0M
2021-02-01 13.24 13.72 13.24 13.64 1.9M
2021-01-29 13.85 13.88 13.02 13.21 2.3M
2021-01-28 13.67 13.93 13.54 13.62 1.8M
2021-01-27 13.59 13.89 13.51 13.75 1.9M
2021-01-26 13.87 13.87 13.44 13.68 3.0M
2021-01-25 14.28 14.50 13.74 13.84 3.7M
2021-01-22 14.72 14.77 14.28 14.29 4.7M
2021-01-21 14.79 15.38 14.72 14.88 4.2M
2021-01-20 14.95 15.04 14.64 14.80 3.4M
2021-01-19 15.22 15.41 14.85 14.93 5.3M
2021-01-18 15.04 15.47 14.65 15.41 6.8M
2021-01-15 15.02 15.55 15.01 15.15 7.7M
2021-01-14 14.83 15.06 14.58 15.02 7.9M
2021-01-13 14.72 15.36 14.18 15.18 14.4M
2021-01-12 15.58 15.58 15.18 15.58 17.3M
2021-01-11 13.24 14.47 13.04 14.17 6.5M
2021-01-08 12.97 13.29 12.68 13.15 1.9M
2021-01-07 13.28 13.46 12.87 12.97 2.2M
2021-01-06 13.99 13.99 13.36 13.49 1.9M
2021-01-05 13.95 14.15 13.87 14.00 1.3M
2021-01-04 13.74 14.07 13.69 13.99 1.7M