华特达因(000915)股票信息
| 股票代码 | 000915 |
| 股票名称 | 华特达因 |
| 最新价/元 | 33.10 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 0.18 |
| 买入/元 | 33.10 |
| 卖出/元 | 33.11 |
| 昨收/元 | 33.04 |
| 今开/元 | 32.86 |
| 最高/元 | 33.30 |
| 最低/元 | 32.85 |
| 成交量/手 | 47549.63 |
| 成交额/万 | 15720.60 |
| 股净值/元 | 15.05 |
| 市净率 | 2.51 |
| 总市值/万 | 775637.22 |
| 流通值/万 | 775198.14 |
| 换手率/% | 2.03 |
| 入市日期 | 1999-06-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:16 |
华特达因(000915)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 32.86 | 33.10 | 0.06 | 0.18 | 47549.63 | 15720.60 | 2.03 |
| 2025-07-18 | 33.45 | 33.04 | -0.38 | -1.14 | 60031.23 | 19801.82 | 2.56 |
| 2025-07-17 | 32.95 | 33.42 | 0.36 | 1.09 | 39926.80 | 13253.62 | 1.70 |
| 2025-07-16 | 33.01 | 33.06 | 0.11 | 0.33 | 32406.78 | 10683.75 | 1.38 |
| 2025-07-15 | 33.10 | 32.95 | -0.14 | -0.42 | 36779.75 | 12140.72 | 1.57 |
| 2025-07-14 | 33.34 | 33.09 | 0.00 | 0.00 | 41967.94 | 13859.17 | 1.79 |
| 2025-07-11 | 32.69 | 33.09 | 0.40 | 1.22 | 57364.37 | 18934.08 | 2.45 |
| 2025-07-10 | 32.51 | 32.69 | 0.11 | 0.34 | 37765.00 | 12321.10 | 1.61 |
| 2025-07-09 | 32.50 | 32.58 | 0.09 | 0.28 | 51269.69 | 16778.84 | 2.19 |
| 2025-07-08 | 32.81 | 32.49 | -0.26 | -0.79 | 56057.21 | 18240.98 | 2.39 |
| 2025-07-07 | 32.90 | 32.75 | -0.21 | -0.64 | 62741.77 | 20627.24 | 2.68 |
| 2025-07-04 | 33.20 | 32.96 | -0.31 | -0.93 | 54582.87 | 18129.02 | 2.33 |
| 2025-07-03 | 33.23 | 33.27 | 0.05 | 0.15 | 61599.57 | 20412.55 | 2.63 |
| 2025-07-02 | 34.52 | 33.22 | -1.41 | -4.07 | 95496.38 | 31940.51 | 4.08 |
| 2025-07-01 | 35.20 | 34.63 | -0.72 | -2.04 | 122701.52 | 42538.83 | 5.24 |
| 2025-06-30 | 32.37 | 35.35 | 2.91 | 8.97 | 155076.98 | 52543.73 | 6.62 |
| 2025-06-27 | 31.68 | 32.44 | 1.44 | 4.65 | 88998.11 | 28881.36 | 3.80 |
| 2025-06-26 | 31.13 | 31.00 | -0.15 | -0.48 | 52444.45 | 16279.34 | 2.24 |
| 2025-06-25 | 30.39 | 31.15 | 0.76 | 2.50 | 88399.71 | 27495.98 | 3.77 |
| 2025-06-24 | 29.95 | 30.39 | 0.42 | 1.40 | 58430.03 | 17637.79 | 2.49 |
| 2025-06-23 | 29.82 | 29.97 | -0.09 | -0.30 | 46750.00 | 13972.45 | 2.00 |
| 2025-06-20 | 29.55 | 30.06 | 0.18 | 0.60 | 77531.37 | 23185.36 | 3.31 |
| 2025-06-19 | 29.46 | 29.88 | 1.07 | 3.71 | 115922.21 | 34443.93 | 4.95 |
| 2025-06-18 | 28.88 | 28.81 | -0.16 | -0.55 | 20714.00 | 5969.40 | 0.88 |
| 2025-06-17 | 29.20 | 28.97 | -0.01 | -0.04 | 33470.31 | 9681.04 | 1.43 |
| 2025-06-16 | 28.76 | 28.98 | 0.09 | 0.31 | 40791.90 | 11859.39 | 1.74 |
| 2025-06-13 | 29.42 | 28.89 | -0.56 | -1.90 | 48988.45 | 14204.23 | 2.09 |
| 2025-06-12 | 29.44 | 29.45 | -0.04 | -0.14 | 41600.00 | 12248.22 | 1.78 |
| 2025-06-11 | 30.00 | 29.49 | -0.90 | -2.96 | 80529.26 | 23671.65 | 3.44 |
| 2025-06-10 | 32.07 | 32.39 | 0.39 | 1.22 | 88123.33 | 28405.42 | 3.76 |
| 2025-06-09 | 32.16 | 32.00 | 0.02 | 0.06 | 53990.07 | 17267.45 | 2.31 |
| 2025-06-06 | 31.87 | 31.98 | 0.20 | 0.63 | 36386.08 | 11613.29 | 1.55 |
| 2025-06-05 | 33.00 | 31.78 | -0.86 | -2.64 | 80134.66 | 25788.56 | 3.42 |
| 2025-06-04 | 31.69 | 32.64 | 1.15 | 3.65 | 86141.94 | 27696.95 | 3.68 |
| 2025-06-03 | 30.77 | 31.49 | 0.55 | 1.78 | 57555.00 | 17950.39 | 2.46 |
| 2025-05-30 | 30.32 | 30.94 | 0.66 | 2.18 | 74355.51 | 22805.04 | 3.17 |
| 2025-05-29 | 29.93 | 30.28 | 0.32 | 1.07 | 38864.06 | 11689.89 | 1.66 |
| 2025-05-28 | 29.80 | 29.96 | 0.13 | 0.44 | 19144.77 | 5724.76 | 0.82 |
| 2025-05-27 | 29.94 | 29.83 | -0.21 | -0.70 | 45576.94 | 13687.61 | 1.95 |
| 2025-05-26 | 30.07 | 30.04 | 0.07 | 0.23 | 31277.16 | 9357.56 | 1.34 |
| 2025-05-23 | 30.09 | 29.97 | -0.13 | -0.43 | 45066.00 | 13621.65 | 1.92 |
| 2025-05-22 | 30.13 | 30.10 | -0.04 | -0.13 | 33333.78 | 10040.27 | 1.42 |
| 2025-05-21 | 30.16 | 30.14 | -0.02 | -0.07 | 34432.00 | 10382.21 | 1.47 |
| 2025-05-20 | 30.09 | 30.16 | 0.23 | 0.77 | 36542.68 | 11062.71 | 1.56 |
| 2025-05-19 | 30.41 | 29.93 | -0.45 | -1.48 | 34347.33 | 10356.10 | 1.47 |
| 2025-05-16 | 30.56 | 30.38 | -0.26 | -0.85 | 33633.30 | 10243.57 | 1.44 |
| 2025-05-15 | 30.49 | 30.64 | 0.17 | 0.56 | 40661.50 | 12438.69 | 1.74 |
| 2025-05-14 | 30.62 | 30.47 | -0.13 | -0.43 | 40644.00 | 12350.63 | 1.74 |
| 2025-05-13 | 30.62 | 30.60 | -0.04 | -0.13 | 49211.00 | 15088.15 | 2.10 |
| 2025-05-12 | 30.84 | 30.64 | -0.24 | -0.78 | 47992.00 | 14642.63 | 2.05 |
| 2025-05-09 | 30.56 | 30.88 | 0.31 | 1.01 | 54132.81 | 16719.22 | 2.31 |
| 2025-05-08 | 30.56 | 30.57 | -0.08 | -0.26 | 54527.55 | 16734.92 | 2.33 |
| 2025-05-07 | 30.85 | 30.65 | -0.20 | -0.65 | 45757.13 | 14062.24 | 1.95 |
| 2025-05-06 | 30.82 | 30.85 | 0.31 | 1.02 | 55733.01 | 17107.47 | 2.38 |
| 2025-04-30 | 30.42 | 30.54 | 0.05 | 0.16 | 39530.80 | 12140.37 | 1.69 |
| 2025-04-29 | 30.09 | 30.49 | 0.42 | 1.40 | 39023.65 | 11847.79 | 1.67 |
| 2025-04-28 | 30.79 | 30.07 | -0.78 | -2.53 | 56037.47 | 16880.64 | 2.39 |
| 2025-04-25 | 30.86 | 30.85 | 0.13 | 0.42 | 44033.15 | 13501.52 | 1.88 |
| 2025-04-24 | 30.70 | 30.72 | 0.04 | 0.13 | 42999.82 | 13261.94 | 1.84 |
| 2025-04-23 | 31.53 | 30.68 | -0.85 | -2.70 | 70865.24 | 21929.33 | 3.03 |
| 2025-04-22 | 31.33 | 31.53 | 0.16 | 0.51 | 68347.74 | 21485.30 | 2.92 |
| 2025-04-21 | 31.21 | 31.37 | 1.64 | 5.52 | 126419.31 | 39549.85 | 5.40 |
| 2025-04-18 | 30.31 | 29.73 | -0.73 | -2.40 | 55949.70 | 16726.24 | 2.39 |
| 2025-04-17 | 29.96 | 30.46 | 0.32 | 1.06 | 66657.00 | 20299.97 | 2.85 |
| 2025-04-16 | 30.13 | 30.14 | -0.13 | -0.43 | 38647.31 | 11577.61 | 1.65 |
| 2025-04-15 | 30.20 | 30.27 | 0.05 | 0.17 | 51477.00 | 15572.44 | 2.20 |
| 2025-04-14 | 30.39 | 30.22 | -0.07 | -0.23 | 50140.84 | 15202.90 | 2.14 |
| 2025-04-11 | 30.76 | 30.29 | -0.46 | -1.50 | 61240.00 | 18687.40 | 2.61 |
| 2025-04-10 | 30.00 | 30.75 | 0.38 | 1.25 | 128286.93 | 39281.14 | 5.48 |
| 2025-04-09 | 29.17 | 30.37 | 0.55 | 1.84 | 141331.59 | 41839.76 | 6.03 |
| 2025-04-08 | 27.91 | 29.82 | 2.19 | 7.93 | 170940.52 | 50143.74 | 7.30 |
| 2025-04-07 | 27.78 | 27.63 | -1.26 | -4.36 | 137546.96 | 38413.89 | 5.87 |
| 2025-04-03 | 28.80 | 28.89 | -0.02 | -0.07 | 61929.00 | 17844.83 | 2.64 |
| 2025-04-02 | 28.89 | 28.91 | 0.02 | 0.07 | 51692.07 | 14932.63 | 2.21 |
| 2025-04-01 | 28.36 | 28.89 | 0.63 | 2.23 | 75168.19 | 21656.78 | 3.21 |
| 2025-03-31 | 28.76 | 28.26 | -0.35 | -1.22 | 60447.24 | 17161.08 | 2.58 |
| 2025-03-28 | 29.10 | 28.61 | -0.29 | -1.00 | 68181.39 | 19588.18 | 2.91 |
| 2025-03-27 | 28.89 | 28.90 | 0.01 | 0.04 | 61220.95 | 17689.84 | 2.61 |
| 2025-03-26 | 28.86 | 28.89 | 0.17 | 0.59 | 79866.43 | 23132.09 | 3.41 |
| 2025-03-25 | 28.88 | 28.72 | 0.08 | 0.28 | 103071.13 | 29540.02 | 4.40 |
| 2025-03-24 | 29.50 | 28.64 | -0.94 | -3.18 | 121835.54 | 34945.91 | 5.20 |
| 2025-03-21 | 29.91 | 29.58 | 1.50 | 5.34 | 219205.14 | 65247.05 | 9.36 |
| 2025-03-20 | 28.52 | 28.08 | -0.52 | -1.82 | 71078.79 | 20049.90 | 3.03 |
| 2025-03-19 | 28.90 | 28.60 | -0.42 | -1.45 | 75254.38 | 21702.58 | 3.21 |
| 2025-03-18 | 29.56 | 29.02 | -0.41 | -1.39 | 145409.30 | 42403.09 | 6.21 |
| 2025-03-17 | 29.68 | 29.43 | 1.17 | 4.14 | 305391.54 | 91091.97 | 13.04 |
| 2025-03-14 | 26.11 | 28.26 | 2.57 | 10.00 | 207792.44 | 57344.36 | 8.87 |
| 2025-03-13 | 25.56 | 25.69 | 0.17 | 0.67 | 46361.83 | 11862.66 | 1.98 |
| 2025-03-12 | 25.42 | 25.52 | 0.14 | 0.55 | 35354.69 | 9005.43 | 1.51 |
| 2025-03-11 | 25.42 | 25.38 | -0.21 | -0.82 | 39781.42 | 10053.17 | 1.70 |
| 2025-03-10 | 25.60 | 25.59 | 0.05 | 0.20 | 47183.51 | 12043.01 | 2.01 |
| 2025-03-07 | 25.51 | 25.54 | -0.11 | -0.43 | 41139.00 | 10504.59 | 1.76 |
| 2025-03-06 | 25.81 | 25.65 | -0.01 | -0.04 | 82167.40 | 20952.06 | 3.51 |
| 2025-03-05 | 25.96 | 25.66 | -0.20 | -0.77 | 52492.94 | 13488.88 | 2.24 |
| 2025-03-04 | 26.14 | 25.86 | -0.28 | -1.07 | 38820.35 | 10048.52 | 1.66 |
| 2025-03-03 | 26.50 | 26.14 | -0.26 | -0.99 | 55072.08 | 14629.69 | 2.35 |
| 2025-02-28 | 26.27 | 26.40 | 0.13 | 0.50 | 72563.50 | 19292.64 | 3.10 |
| 2025-02-27 | 26.44 | 26.27 | -0.18 | -0.68 | 53408.34 | 14046.55 | 2.28 |
| 2025-02-26 | 26.37 | 26.45 | 0.15 | 0.57 | 78924.00 | 20905.13 | 3.37 |
| 2025-02-25 | 27.60 | 26.30 | -1.47 | -5.29 | 122826.38 | 33051.72 | 5.24 |
日K线
周K线
月K线
