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 | 32.49 |
| 涨跌额/元 | 2.94 |
| 涨跌幅/% | 9.95 |
| 买入/元 | 32.46 |
| 卖出/元 | 32.49 |
| 昨收/元 | 29.55 |
| 今开/元 | 30.60 |
| 最高/元 | 32.50 |
| 最低/元 | 30.07 |
| 成交量/手 | 142717.59 |
| 成交额/万 | 44970.20 |
| 股净值/元 | 13.00 |
| 市净率 | 2.68 |
| 总市值/万 | 761342.99 |
| 流通值/万 | 760939.31 |
| 换手率/% | 6.09 |
| 入市日期 | 1999-06-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 30.60 | 32.49 | 2.94 | 9.95 | 142717.59 | 44970.20 | 6.09 |
| 2024-09-27 | 30.00 | 29.55 | 0.17 | 0.58 | 111042.97 | 32580.65 | 4.74 |
| 2024-09-26 | 28.49 | 29.88 | 1.13 | 3.93 | 86299.84 | 24938.36 | 3.68 |
| 2024-09-25 | 26.99 | 28.75 | 1.85 | 6.88 | 117244.88 | 33127.66 | 5.01 |
| 2024-09-24 | 25.21 | 26.90 | 1.80 | 7.17 | 74075.60 | 19349.25 | 3.16 |
| 2024-09-23 | 25.20 | 25.10 | -0.10 | -0.40 | 50153.19 | 12747.51 | 2.14 |
| 2024-09-20 | 24.85 | 25.20 | 0.50 | 2.02 | 49678.87 | 12471.39 | 2.12 |
| 2024-09-19 | 24.07 | 24.70 | 0.66 | 2.75 | 29642.71 | 7253.98 | 1.27 |
| 2024-09-18 | 23.87 | 24.04 | 0.17 | 0.71 | 22072.66 | 5268.08 | 0.94 |
| 2024-09-13 | 24.38 | 23.87 | -0.45 | -1.85 | 21069.65 | 5056.95 | 0.90 |
| 2024-09-12 | 24.73 | 24.32 | -0.41 | -1.66 | 22468.00 | 5516.07 | 0.96 |
| 2024-09-11 | 24.75 | 24.73 | -0.07 | -0.28 | 19050.34 | 4701.61 | 0.81 |
| 2024-09-10 | 25.19 | 24.80 | -0.38 | -1.51 | 34138.73 | 8468.54 | 1.46 |
| 2024-09-09 | 25.66 | 25.18 | -0.61 | -2.37 | 27920.50 | 7086.35 | 1.19 |
| 2024-09-06 | 26.23 | 25.79 | -0.43 | -1.64 | 16632.00 | 4315.34 | 0.71 |
| 2024-09-05 | 26.14 | 26.22 | 0.13 | 0.50 | 18377.65 | 4812.89 | 0.78 |
| 2024-09-04 | 26.05 | 26.09 | -0.07 | -0.27 | 23314.88 | 6114.09 | 1.00 |
| 2024-09-03 | 25.90 | 26.16 | 0.17 | 0.65 | 28250.20 | 7388.43 | 1.21 |
| 2024-09-02 | 26.26 | 25.99 | -0.37 | -1.40 | 31348.46 | 8182.18 | 1.34 |
| 2024-08-30 | 26.45 | 26.36 | -0.21 | -0.79 | 43620.07 | 11579.45 | 1.86 |
| 2024-08-29 | 26.02 | 26.57 | 0.51 | 1.96 | 21189.70 | 5589.21 | 0.90 |
| 2024-08-28 | 26.04 | 26.06 | -0.07 | -0.27 | 21870.65 | 5707.45 | 0.93 |
| 2024-08-27 | 26.03 | 26.13 | 0.17 | 0.66 | 18422.01 | 4816.70 | 0.79 |
| 2024-08-26 | 25.97 | 25.96 | -0.01 | -0.04 | 15775.41 | 4090.09 | 0.67 |
| 2024-08-23 | 26.00 | 25.97 | -0.07 | -0.27 | 17072.79 | 4417.88 | 0.73 |
| 2024-08-22 | 26.12 | 26.04 | -0.13 | -0.50 | 15120.90 | 3951.30 | 0.65 |
| 2024-08-21 | 26.75 | 26.17 | -0.64 | -2.39 | 23233.00 | 6138.86 | 0.99 |
| 2024-08-20 | 27.30 | 26.81 | -0.49 | -1.80 | 23259.00 | 6282.24 | 0.99 |
| 2024-08-19 | 27.39 | 27.30 | -0.14 | -0.51 | 27339.00 | 7522.07 | 1.17 |
| 2024-08-16 | 27.30 | 27.44 | 0.17 | 0.62 | 24855.00 | 6800.13 | 1.06 |
| 2024-08-15 | 27.16 | 27.27 | -0.04 | -0.15 | 25346.00 | 6927.66 | 1.08 |
| 2024-08-14 | 27.29 | 27.31 | 0.03 | 0.11 | 23539.00 | 6414.17 | 1.01 |
| 2024-08-13 | 27.20 | 27.28 | -0.06 | -0.22 | 20922.20 | 5681.21 | 0.89 |
| 2024-08-12 | 26.63 | 27.34 | 0.45 | 1.67 | 33654.95 | 9187.45 | 1.44 |
| 2024-08-09 | 27.37 | 26.89 | -0.48 | -1.75 | 25335.05 | 6875.68 | 1.08 |
| 2024-08-08 | 27.12 | 27.37 | 0.25 | 0.92 | 24131.59 | 6584.92 | 1.03 |
| 2024-08-07 | 27.18 | 27.12 | -0.08 | -0.29 | 21631.00 | 5877.98 | 0.92 |
| 2024-08-06 | 27.22 | 27.20 | 0.16 | 0.59 | 23608.26 | 6411.91 | 1.01 |
| 2024-08-05 | 27.05 | 27.04 | 0.13 | 0.48 | 48938.31 | 13328.49 | 2.09 |
| 2024-08-02 | 27.10 | 26.91 | -0.46 | -1.68 | 50542.73 | 13781.37 | 2.16 |
| 2024-08-01 | 28.88 | 27.37 | -1.40 | -4.87 | 73975.65 | 20608.45 | 3.16 |
| 2024-07-31 | 27.66 | 28.77 | 1.17 | 4.24 | 27569.89 | 7834.88 | 1.18 |
| 2024-07-30 | 27.63 | 27.60 | -0.15 | -0.54 | 15166.43 | 4182.49 | 0.65 |
| 2024-07-29 | 28.20 | 27.75 | -0.45 | -1.60 | 13806.07 | 3840.73 | 0.59 |
| 2024-07-26 | 28.06 | 28.20 | 0.21 | 0.75 | 15427.71 | 4357.14 | 0.66 |
| 2024-07-25 | 27.75 | 27.99 | 0.13 | 0.47 | 12829.00 | 3583.55 | 0.55 |
| 2024-07-24 | 28.33 | 27.86 | -0.43 | -1.52 | 22589.81 | 6343.36 | 0.96 |
| 2024-07-23 | 29.56 | 28.29 | -1.45 | -4.88 | 24986.01 | 7188.53 | 1.07 |
| 2024-07-22 | 29.89 | 29.74 | -0.13 | -0.44 | 16286.15 | 4861.40 | 0.70 |
| 2024-07-19 | 29.90 | 29.87 | -0.08 | -0.27 | 17180.45 | 5146.57 | 0.73 |
| 2024-07-18 | 29.34 | 29.95 | 0.60 | 2.04 | 18368.84 | 5452.87 | 0.78 |
| 2024-07-17 | 29.45 | 29.35 | -0.03 | -0.10 | 18529.95 | 5403.26 | 0.79 |
| 2024-07-16 | 29.38 | 29.38 | -0.19 | -0.64 | 14175.50 | 4154.72 | 0.61 |
| 2024-07-15 | 29.85 | 29.57 | -0.34 | -1.14 | 14564.03 | 4320.40 | 0.62 |
| 2024-07-12 | 30.11 | 29.91 | -0.22 | -0.73 | 16090.00 | 4811.46 | 0.69 |
| 2024-07-11 | 30.00 | 30.13 | 0.56 | 1.89 | 28857.23 | 8674.35 | 1.23 |
| 2024-07-10 | 29.28 | 29.57 | 0.27 | 0.92 | 26664.33 | 7869.25 | 1.14 |
| 2024-07-09 | 29.18 | 29.30 | 0.11 | 0.38 | 23371.50 | 6773.72 | 1.00 |
| 2024-07-08 | 30.00 | 29.19 | -0.82 | -2.73 | 17001.04 | 4988.44 | 0.73 |
| 2024-07-05 | 28.96 | 30.01 | 0.84 | 2.88 | 19028.00 | 5612.17 | 0.81 |
| 2024-07-04 | 29.69 | 29.17 | -0.51 | -1.72 | 13441.00 | 3943.86 | 0.57 |
| 2024-07-03 | 29.98 | 29.68 | -0.30 | -1.00 | 13580.00 | 4042.78 | 0.58 |
| 2024-07-02 | 30.03 | 29.98 | -0.32 | -1.06 | 20637.24 | 6176.21 | 0.88 |
| 2024-07-01 | 30.04 | 30.30 | 0.14 | 0.46 | 36934.96 | 11035.04 | 1.58 |
| 2024-06-28 | 30.06 | 30.16 | 0.09 | 0.30 | 22151.94 | 6736.30 | 0.95 |
| 2024-06-27 | 30.66 | 30.07 | -0.59 | -1.92 | 21317.00 | 6429.87 | 0.91 |
| 2024-06-26 | 30.42 | 30.66 | 0.26 | 0.86 | 22641.83 | 6894.16 | 0.97 |
| 2024-06-25 | 29.99 | 30.40 | 0.45 | 1.50 | 27709.00 | 8436.35 | 1.18 |
| 2024-06-24 | 31.01 | 29.95 | -0.97 | -3.14 | 32208.00 | 9752.87 | 1.38 |
| 2024-06-21 | 30.91 | 30.92 | 0.01 | 0.03 | 27316.00 | 8481.22 | 1.17 |
| 2024-06-20 | 31.51 | 30.91 | -0.59 | -1.87 | 26302.83 | 8191.19 | 1.12 |
| 2024-06-19 | 32.57 | 31.50 | -0.89 | -2.75 | 23808.13 | 7548.63 | 1.02 |
| 2024-06-18 | 31.91 | 32.39 | 0.22 | 0.68 | 11657.50 | 3773.48 | 0.50 |
| 2024-06-17 | 32.30 | 32.17 | -0.14 | -0.43 | 21310.00 | 6854.80 | 0.91 |
| 2024-06-14 | 32.53 | 32.31 | -0.41 | -1.25 | 17899.84 | 5757.76 | 0.76 |
| 2024-06-13 | 32.97 | 32.72 | -0.27 | -0.82 | 18155.63 | 5921.07 | 0.78 |
| 2024-06-12 | 32.85 | 32.99 | 0.17 | 0.52 | 17235.30 | 5696.54 | 0.74 |
| 2024-06-11 | 32.50 | 32.82 | 0.32 | 0.99 | 13007.20 | 4253.78 | 0.56 |
| 2024-06-07 | 32.84 | 32.50 | -0.20 | -0.61 | 15547.63 | 5065.29 | 0.66 |
| 2024-06-06 | 32.84 | 32.70 | -0.13 | -0.40 | 18977.56 | 6209.76 | 0.81 |
| 2024-06-05 | 33.13 | 32.83 | -0.32 | -0.97 | 14694.20 | 4869.11 | 0.63 |
| 2024-06-04 | 32.54 | 33.15 | 0.51 | 1.56 | 21518.56 | 7116.29 | 0.92 |
| 2024-06-03 | 33.06 | 32.64 | -0.37 | -1.12 | 28313.47 | 9329.46 | 1.21 |
| 2024-05-31 | 32.90 | 33.01 | 0.26 | 0.79 | 11585.06 | 3818.70 | 0.49 |
| 2024-05-30 | 33.00 | 32.75 | -0.10 | -0.30 | 10868.53 | 3572.04 | 0.46 |
| 2024-05-29 | 33.24 | 32.85 | -0.40 | -1.20 | 13991.51 | 4625.23 | 0.60 |
| 2024-05-28 | 33.00 | 33.25 | 0.21 | 0.64 | 22228.31 | 7419.51 | 0.95 |
| 2024-05-27 | 32.00 | 33.04 | 1.13 | 3.54 | 24452.00 | 7954.37 | 1.04 |
| 2024-05-24 | 32.38 | 31.91 | -0.35 | -1.09 | 18361.09 | 5911.08 | 0.78 |
| 2024-05-23 | 33.18 | 32.26 | -0.83 | -2.51 | 24594.60 | 7999.46 | 1.05 |
| 2024-05-22 | 33.58 | 33.09 | -0.50 | -1.49 | 24495.51 | 8138.53 | 1.05 |
| 2024-05-21 | 33.92 | 33.59 | -0.36 | -1.06 | 21814.80 | 7342.09 | 0.93 |
| 2024-05-20 | 33.17 | 33.95 | 0.79 | 2.38 | 47122.25 | 15846.65 | 2.01 |
| 2024-05-17 | 33.39 | 33.16 | -0.32 | -0.96 | 27799.95 | 9186.88 | 1.19 |
| 2024-05-16 | 33.57 | 33.48 | 0.17 | 0.51 | 45254.37 | 15029.74 | 1.93 |
| 2024-05-15 | 35.66 | 35.31 | -0.32 | -0.90 | 33917.07 | 11955.72 | 1.45 |
| 2024-05-14 | 35.80 | 35.63 | -0.28 | -0.78 | 35386.00 | 12678.82 | 1.51 |
| 2024-05-13 | 36.25 | 35.91 | -0.33 | -0.91 | 40138.80 | 14404.77 | 1.71 |
| 2024-05-10 | 36.20 | 36.24 | 0.20 | 0.56 | 32018.87 | 11666.91 | 1.37 |
| 2024-05-09 | 36.06 | 36.04 | 0.16 | 0.45 | 35868.94 | 12916.54 | 1.53 |
日K线
周K线
月K线
