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
2022-12-30 16.08 16.67 15.78 16.58 4.2M
2022-12-29 15.76 16.12 15.76 15.99 1.7M
2022-12-28 16.18 16.33 15.00 15.99 2.5M
2022-12-27 16.72 16.89 16.11 16.27 3.1M
2022-12-26 15.98 16.74 15.86 16.72 3.8M
2022-12-23 15.65 16.13 15.46 15.98 2.5M
2022-12-22 16.10 16.11 15.44 15.67 2.8M
2022-12-21 16.20 16.26 15.96 16.10 1.9M
2022-12-20 16.01 16.28 15.77 16.17 1.8M
2022-12-19 16.28 16.33 15.90 16.05 2.4M
2022-12-16 16.94 17.03 16.25 16.28 2.5M
2022-12-15 16.48 17.00 16.32 16.93 3.3M
2022-12-14 16.63 16.78 16.28 16.37 2.8M
2022-12-13 17.09 17.16 16.56 16.61 2.6M
2022-12-12 17.11 17.25 16.90 17.10 2.2M
2022-12-09 17.27 17.40 17.09 17.12 2.1M
2022-12-08 17.39 17.71 17.31 17.34 2.4M
2022-12-07 17.71 17.94 17.37 17.53 2.9M
2022-12-06 17.67 17.88 17.39 17.73 2.5M
2022-12-05 17.79 17.87 17.46 17.64 2.6M
2022-12-02 17.66 17.90 17.52 17.70 1.8M
2022-12-01 17.53 17.97 17.51 17.66 2.3M
2022-11-30 17.70 17.70 17.22 17.44 1.8M
2022-11-29 17.49 17.74 17.39 17.54 2.2M
2022-11-28 17.28 17.63 17.19 17.33 2.5M
2022-11-25 18.35 18.44 17.55 17.60 4.1M
2022-11-24 18.30 18.65 18.25 18.54 2.2M
2022-11-23 18.24 18.47 17.86 18.33 2.6M
2022-11-22 18.85 18.90 18.18 18.31 2.6M
2022-11-21 18.70 18.73 18.20 18.73 3.1M
2022-11-18 18.68 19.18 18.61 18.71 3.6M
2022-11-17 19.03 19.03 18.26 18.70 4.4M
2022-11-16 19.27 19.45 18.90 19.05 4.1M
2022-11-15 17.97 19.51 17.85 19.26 7.7M
2022-11-14 18.39 18.54 17.89 17.99 3.1M
2022-11-11 18.80 19.00 18.18 18.35 4.7M
2022-11-10 19.18 19.18 18.08 18.29 6.3M
2022-11-09 19.33 19.35 18.88 19.24 2.4M
2022-11-08 19.70 19.80 19.06 19.28 3.1M
2022-11-07 19.52 20.08 19.48 19.52 3.8M
2022-11-04 19.63 19.80 19.31 19.50 5.0M
2022-11-03 18.90 19.54 18.86 19.47 5.1M
2022-11-02 19.16 19.47 18.71 19.27 9.1M
2022-11-01 17.88 18.35 17.62 18.33 4.3M
2022-10-31 17.54 18.25 17.51 17.84 3.2M
2022-10-28 17.80 18.03 17.55 17.65 4.7M
2022-10-27 18.26 18.65 17.86 17.89 4.1M
2022-10-26 17.75 18.40 17.65 18.28 5.5M
2022-10-25 17.94 18.35 17.17 17.78 5.3M
2022-10-24 17.40 18.66 17.28 17.95 7.3M
2022-10-21 17.67 17.84 17.20 17.34 3.3M
2022-10-20 17.68 17.95 17.28 17.62 2.6M
2022-10-19 17.93 18.25 17.80 17.84 2.2M
2022-10-18 18.09 18.20 17.80 18.01 2.8M
2022-10-17 17.58 18.16 17.37 18.08 4.2M
2022-10-14 17.25 17.64 17.02 17.55 3.9M
2022-10-13 16.72 17.38 16.67 17.12 4.3M
2022-10-12 15.85 16.82 15.73 16.80 5.4M
2022-10-11 15.73 15.98 15.61 15.78 3.0M
2022-10-10 16.22 16.54 15.56 15.57 4.9M
2022-09-30 16.70 16.87 16.22 16.22 2.9M
2022-09-29 16.94 17.07 16.53 16.68 3.8M
2022-09-28 17.60 17.80 16.50 16.71 5.0M
2022-09-27 17.50 17.78 17.31 17.66 3.2M
2022-09-26 17.40 17.78 17.26 17.31 3.6M
2022-09-23 18.00 18.12 17.32 17.70 4.7M
2022-09-22 17.47 18.34 17.35 18.01 8.2M
2022-09-21 17.35 17.77 16.90 17.70 5.2M
2022-09-20 17.28 17.65 17.16 17.32 5.7M
2022-09-19 17.61 17.76 17.14 17.25 3.9M
2022-09-16 18.06 18.10 17.48 17.50 3.7M
2022-09-15 19.29 19.30 17.70 18.05 6.7M
2022-09-14 19.44 19.69 19.00 19.15 3.3M
2022-09-13 19.78 20.15 19.49 19.77 3.3M
2022-09-09 20.09 20.22 19.16 19.71 6.1M
2022-09-08 20.88 21.14 19.80 20.09 7.3M
2022-09-07 21.09 21.60 20.75 20.81 5.4M
2022-09-06 21.87 22.20 20.99 21.07 6.8M
2022-09-05 22.48 22.48 21.31 21.46 3.3M
2022-09-02 21.62 22.63 21.05 22.33 4.4M
2022-09-01 22.00 22.25 21.00 21.60 5.3M
2022-08-31 23.12 23.28 21.71 22.02 7.9M
2022-08-30 23.52 23.76 22.54 23.36 5.1M
2022-08-29 23.34 23.73 22.36 23.54 7.0M
2022-08-26 23.26 24.46 23.10 23.32 6.0M
2022-08-25 23.96 24.05 23.00 23.36 6.4M
2022-08-24 26.66 26.73 24.00 24.00 9.4M
2022-08-23 25.34 26.95 24.81 26.67 7.9M
2022-08-22 25.25 25.68 24.56 25.13 5.7M
2022-08-19 26.98 27.11 25.10 25.20 10.1M
2022-08-18 27.86 28.20 26.90 26.98 7.2M
2022-08-17 27.70 28.09 27.09 27.98 6.2M
2022-08-16 27.30 28.30 27.13 27.67 7.1M
2022-08-15 27.00 27.86 26.20 27.80 11.8M
2022-08-12 27.90 28.69 26.27 26.86 15.1M
2022-08-11 27.45 29.49 27.15 27.20 21.8M
2022-08-10 26.23 28.24 26.16 28.00 28.2M
2022-08-09 27.01 28.16 26.40 26.44 28.3M
2022-08-08 24.43 26.16 23.30 25.60 19.8M
2022-08-05 25.17 26.57 24.16 24.30 27.8M
2022-08-04 22.38 24.15 22.38 24.15 21.3M
2022-08-03 20.93 23.02 20.93 21.95 12.6M
2022-08-02 20.82 21.50 19.95 20.93 6.1M
2022-08-01 20.52 21.43 20.23 21.20 5.1M
2022-07-29 21.07 21.17 20.62 20.63 2.3M
2022-07-28 21.17 21.41 20.93 21.10 2.9M
2022-07-27 20.34 21.28 20.04 21.07 3.7M
2022-07-26 20.05 20.35 19.32 20.34 2.7M
2022-07-25 20.42 20.58 19.78 19.92 3.1M
2022-07-22 20.84 20.95 20.03 20.33 4.4M
2022-07-21 21.06 21.42 20.62 20.82 3.9M
2022-07-20 20.70 21.20 20.29 21.05 4.7M
2022-07-19 20.21 20.65 20.01 20.52 3.4M
2022-07-18 20.25 20.48 19.88 20.20 3.5M
2022-07-15 19.60 21.18 19.50 20.11 5.7M
2022-07-14 19.26 20.01 19.01 19.60 3.9M
2022-07-13 19.74 19.89 19.06 19.16 5.5M
2022-07-12 19.64 21.10 19.64 19.73 7.4M
2022-07-11 22.24 22.25 20.03 20.29 7.5M
2022-07-08 23.01 23.42 22.22 22.25 4.8M
2022-07-07 23.00 23.45 22.22 23.26 6.5M
2022-07-06 22.05 23.10 22.05 22.97 6.2M
2022-07-05 22.55 23.30 21.82 22.39 5.7M
2022-07-04 22.83 22.95 22.20 22.80 7.7M
2022-07-01 22.68 23.83 22.30 23.18 15.0M
2022-06-30 21.07 22.70 20.80 22.70 4.5M
2022-06-29 22.10 22.11 20.48 20.64 8.6M
2022-06-28 21.87 23.60 21.07 22.52 13.2M
2022-06-27 20.60 21.55 20.13 21.50 9.4M
2022-06-24 19.98 21.10 19.88 20.25 7.7M
2022-06-23 19.46 20.16 19.31 20.03 6.1M
2022-06-22 20.08 20.38 19.60 19.67 6.5M
2022-06-21 21.00 21.00 19.68 20.24 11.7M
2022-06-20 19.98 21.09 19.43 21.09 4.8M
2022-06-17 18.31 19.48 18.23 19.17 8.4M
2022-06-16 18.52 18.88 18.20 18.60 5.0M
2022-06-15 18.65 19.41 18.62 18.66 8.1M
2022-06-14 18.79 18.93 18.17 18.61 6.5M
2022-06-13 19.51 20.18 18.82 19.09 14.4M
2022-06-10 17.15 19.00 17.01 19.00 5.0M
2022-06-09 18.17 18.17 16.98 17.27 3.2M
2022-06-08 18.35 18.53 17.35 17.88 4.9M
2022-06-07 18.71 19.09 18.23 18.34 5.4M
2022-06-06 17.88 18.75 17.88 18.71 6.0M
2022-06-02 18.40 18.58 17.60 17.88 8.9M
2022-06-01 16.73 18.40 16.63 18.40 2.9M
2022-05-31 16.28 16.83 15.83 16.73 2.8M
2022-05-30 16.34 16.47 16.03 16.19 1.9M
2022-05-27 16.17 16.64 16.05 16.35 2.2M
2022-05-26 16.58 16.58 15.78 16.15 2.1M
2022-05-25 16.59 16.79 16.05 16.29 2.0M
2022-05-24 17.44 17.66 16.32 16.33 2.6M
2022-05-23 16.71 17.51 16.55 17.41 2.8M
2022-05-20 16.63 17.04 16.46 16.69 1.7M
2022-05-19 15.80 16.83 15.75 16.63 3.1M
2022-05-18 15.94 16.45 15.85 16.03 2.7M
2022-05-17 15.93 16.08 15.65 15.93 2.9M
2022-05-16 16.00 16.16 15.59 15.75 1.9M
2022-05-13 15.84 15.95 15.44 15.69 1.5M
2022-05-12 15.51 16.15 15.44 15.77 2.8M
2022-05-11 14.98 16.14 14.91 15.66 3.0M
2022-05-10 14.48 15.09 14.31 14.99 1.6M
2022-05-09 14.81 14.93 14.48 14.69 1.5M
2022-05-06 14.88 14.89 14.35 14.75 1.9M
2022-05-05 15.17 15.41 14.58 15.00 3.0M
2022-04-29 14.22 15.37 14.00 14.81 3.3M
2022-04-28 14.75 14.87 13.87 13.97 3.0M
2022-04-27 14.00 14.90 12.88 14.77 4.4M
2022-04-26 14.63 14.95 14.01 14.20 2.8M
2022-04-25 16.22 16.23 14.81 14.81 2.3M
2022-04-22 16.20 16.65 16.01 16.46 1.7M
2022-04-21 17.50 17.53 16.50 16.57 2.0M
2022-04-20 17.50 17.95 17.39 17.56 1.6M
2022-04-19 18.16 18.16 17.35 17.53 2.1M
2022-04-18 17.15 18.64 16.64 17.94 4.0M
2022-04-15 17.63 17.65 17.10 17.50 1.5M
2022-04-14 17.98 17.98 17.30 17.50 1.2M
2022-04-13 18.09 18.20 17.50 17.58 1.0M
2022-04-12 17.71 18.25 17.51 18.09 1.4M
2022-04-11 18.14 18.38 17.68 17.73 2.2M
2022-04-08 18.69 18.73 18.09 18.39 1.9M
2022-04-07 19.09 19.34 18.70 18.70 2.1M
2022-04-06 19.88 19.99 18.89 19.28 3.4M
2022-04-01 20.43 20.43 19.85 19.88 2.1M
2022-03-31 21.00 21.00 20.15 20.43 2.5M
2022-03-30 21.45 21.52 20.89 21.01 2.0M
2022-03-29 21.39 21.55 20.82 20.95 1.1M
2022-03-28 21.58 21.62 21.03 21.31 1.4M
2022-03-25 21.56 22.33 21.45 21.65 2.0M
2022-03-24 22.12 22.27 21.51 21.56 1.5M
2022-03-23 22.24 22.95 21.73 22.37 1.9M
2022-03-22 21.98 22.28 21.43 21.91 2.0M
2022-03-21 21.74 22.05 21.39 21.99 1.5M
2022-03-18 21.29 21.65 21.03 21.48 1.9M
2022-03-17 20.89 22.30 20.77 21.42 4.0M
2022-03-16 20.48 20.64 19.38 20.52 2.8M
2022-03-15 21.08 21.31 20.07 20.12 2.4M
2022-03-14 21.86 22.02 21.21 21.38 2.6M
2022-03-11 22.37 22.37 21.42 22.17 1.8M
2022-03-10 22.80 22.89 21.88 22.22 3.1M
2022-03-09 22.75 23.33 21.13 21.90 4.2M
2022-03-08 24.00 24.23 22.70 22.75 3.2M
2022-03-07 23.97 24.34 23.53 23.95 1.5M
2022-03-04 24.24 24.62 24.05 24.15 1.4M
2022-03-03 25.08 25.08 24.35 24.46 1.9M
2022-03-02 25.30 25.47 24.75 25.04 2.0M
2022-03-01 25.64 25.81 25.12 25.45 1.9M
2022-02-28 25.49 25.70 24.80 25.64 1.5M
2022-02-25 25.31 25.77 24.96 25.43 1.9M
2022-02-24 26.02 26.18 24.58 25.00 2.5M
2022-02-23 24.80 26.32 24.43 26.03 4.2M
2022-02-22 24.60 25.13 23.81 24.56 2.9M
2022-02-21 25.22 25.37 24.32 24.90 3.2M
2022-02-18 25.29 25.46 24.81 25.23 2.0M
2022-02-17 26.19 26.19 25.28 25.30 3.8M
2022-02-16 25.44 26.38 25.35 26.10 1.7M
2022-02-15 25.52 26.18 25.10 25.40 1.9M
2022-02-14 25.15 25.66 24.96 25.51 2.4M
2022-02-11 26.26 26.28 25.11 25.40 2.7M
2022-02-10 27.00 27.35 25.63 26.16 3.5M
2022-02-09 26.00 27.45 25.70 27.05 3.9M
2022-02-08 26.11 26.60 25.36 26.05 1.8M
2022-02-07 27.49 27.60 24.28 26.06 2.3M
2022-01-28 26.48 27.34 25.77 26.98 2.6M
2022-01-27 26.86 27.71 26.30 26.37 1.9M
2022-01-26 27.18 27.58 26.37 26.70 2.5M
2022-01-25 28.00 28.15 26.60 26.63 2.3M
2022-01-24 28.15 28.26 27.30 28.21 2.5M
2022-01-21 28.28 28.80 27.80 28.30 2.3M
2022-01-20 29.20 29.75 28.21 28.30 2.6M
2022-01-19 29.89 30.20 29.06 29.47 2.9M
2022-01-18 31.20 31.37 29.95 30.00 3.1M
2022-01-17 30.88 31.70 30.55 31.20 2.7M
2022-01-14 30.46 31.56 30.10 31.23 2.3M
2022-01-13 31.00 31.57 30.53 30.89 2.4M
2022-01-12 31.84 31.90 30.60 31.26 2.4M
2022-01-11 31.95 33.37 31.01 31.09 3.6M
2022-01-10 32.14 32.22 30.53 32.14 4.9M
2022-01-07 33.00 34.41 32.06 32.14 6.7M
2022-01-06 30.33 33.37 30.17 33.37 7.7M
2022-01-05 29.97 30.38 28.93 30.34 5.1M
2022-01-04 30.72 31.20 28.99 29.97 5.6M