沃特股份（002886）历史行情

以下为沃特股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	23.510	23.050	24.080	22.830	-0.590	-2.496%	12.77万	0.00亿	0.000%
2026-10-07	24.880	23.640	24.980	23.500	-1.100	-4.446%	1,309.51万	3.14亿	6.263%
2026-10-06	24.880	23.640	24.980	23.500	-1.100	-4.446%	1,309.51万	3.14亿	6.263%
2026-10-05	24.880	23.640	24.980	23.500	-1.100	-4.446%	1,309.51万	3.14亿	6.263%
2026-10-02	24.880	23.640	24.980	23.500	-1.100	-4.446%	1,309.51万	3.14亿	6.263%
2026-10-01	24.880	23.640	24.980	23.500	-1.100	-4.446%	1,309.51万	3.14亿	6.263%
2026-09-30	24.880	23.640	24.980	23.500	-1.100	-4.446%	13.10万	0.00亿	0.000%
2026-09-29	24.190	24.740	25.080	24.000	0.560	2.316%	15.86万	0.00亿	0.000%
2026-09-28	25.520	24.180	25.770	24.010	-1.330	-5.214%	25.94万	0.00亿	0.000%
2026-09-27	26.870	25.510	26.870	25.510	-1.630	-6.006%	3,110.63万	8.12亿	14.878%
2026-09-24	26.870	25.510	26.870	25.510	-1.630	-6.006%	31.11万	0.00亿	0.000%
2026-09-23	26.690	27.140	27.760	26.310	0.920	3.509%	44.02万	0.00亿	0.000%
2026-09-22	27.240	26.220	27.470	26.150	-0.730	-2.709%	30.46万	0.00亿	0.000%
2026-09-21	26.000	26.950	26.950	26.000	0.550	2.083%	35.11万	0.00亿	0.000%
2026-09-18	26.700	26.400	26.950	26.030	0.230	0.879%	30.95万	0.00亿	0.000%
2026-09-17	26.650	26.170	27.120	25.920	-0.720	-2.678%	29.23万	0.00亿	0.000%
2026-09-16	26.910	26.890	27.080	26.180	0.040	0.149%	42.89万	0.00亿	0.000%
2026-09-15	25.160	26.850	27.870	25.000	1.510	5.959%	54.39万	0.00亿	0.000%
2026-09-14	24.800	25.340	25.700	23.950	0.160	0.635%	31.91万	0.00亿	0.000%
2026-09-11	25.420	25.180	26.100	23.850	-0.830	-3.191%	50.95万	0.00亿	0.000%
2026-09-10	25.360	26.010	27.520	25.000	0.000	0.000%	56.92万	0.00亿	0.000%
2026-09-09	25.690	26.010	27.500	25.310	1.010	4.040%	62.59万	0.00亿	0.000%
2026-09-08	26.500	25.000	26.510	24.840	-1.520	-5.732%	46.59万	0.00亿	0.000%
2026-09-07	25.450	26.520	26.770	24.610	1.410	5.615%	54.90万	0.00亿	0.000%
2026-09-04	27.010	25.110	27.760	24.980	-2.650	-9.546%	61.18万	0.00亿	0.000%
2026-09-03	29.340	27.760	29.340	27.760	-3.080	-9.987%	50.78万	0.00亿	0.000%
2026-09-02	28.050	30.840	30.840	28.040	2.800	9.986%	39.26万	0.00亿	0.000%
2026-09-01	28.830	28.040	29.160	26.480	-1.000	-3.444%	76.69万	0.00亿	0.000%
2026-08-31	27.610	29.040	29.040	27.200	2.640	10.000%	65.64万	0.00亿	0.000%
2026-08-28	26.400	26.400	26.400	26.400	2.400	10.000%	4.24万	0.00亿	0.000%
2026-08-27	22.470	24.000	24.000	22.110	2.180	9.991%	32.85万	0.00亿	0.000%
2026-08-26	21.450	21.820	22.490	20.430	0.560	2.634%	34.51万	0.00亿	0.000%
2026-08-25	20.290	21.260	21.860	19.900	0.780	3.809%	28.48万	0.00亿	0.000%
2026-08-24	20.820	20.480	21.150	20.100	-0.760	-3.578%	25.43万	0.00亿	0.000%
2026-08-21	19.220	21.240	21.240	18.890	1.930	9.995%	17.34万	0.00亿	0.000%
2026-08-20	19.630	19.310	19.740	19.100	-0.100	-0.515%	5.98万	0.00亿	0.000%
2026-08-19	20.400	19.410	20.550	19.280	-1.030	-5.039%	10.08万	0.00亿	0.000%
2026-08-18	20.730	20.440	21.580	20.200	-0.360	-1.731%	10.22万	0.00亿	0.000%
2026-08-17	20.440	20.800	20.890	20.000	0.540	2.665%	10.65万	0.00亿	0.000%
2026-08-14	20.200	20.260	20.920	20.000	-0.060	-0.295%	13.80万	0.00亿	0.000%
2026-08-13	20.390	20.320	21.700	20.130	-0.070	-0.343%	23.16万	0.00亿	0.000%
2026-08-12	19.410	20.390	20.980	19.410	0.890	4.564%	12.61万	0.00亿	0.000%
2026-08-11	19.560	19.500	19.720	19.230	-0.170	-0.864%	5.36万	0.00亿	0.000%
2026-08-10	19.800	19.670	19.880	19.250	0.040	0.204%	7.29万	0.00亿	0.000%
2026-08-07	19.440	19.630	19.680	18.820	0.440	2.293%	9.47万	0.00亿	0.000%
2026-08-06	18.930	19.190	19.220	18.550	0.280	1.481%	9.52万	0.00亿	0.000%
2026-08-05	18.400	18.910	19.040	18.220	0.710	3.901%	9.93万	0.00亿	0.000%
2026-08-04	17.750	18.200	18.230	17.530	0.630	3.586%	10.02万	0.00亿	0.000%
2026-08-03	17.330	17.570	17.770	17.260	0.150	0.861%	8.97万	0.00亿	0.000%
2026-07-31	17.500	17.420	17.900	17.390	0.420	2.471%	9.42万	0.00亿	0.000%
2026-07-30	17.400	17.000	17.720	16.800	-0.630	-3.573%	9.15万	0.00亿	0.000%
2026-07-29	17.580	17.630	17.790	17.060	-0.090	-0.508%	9.30万	0.00亿	0.000%
2026-07-28	17.950	17.720	18.350	17.610	-0.330	-1.828%	7.39万	0.00亿	0.000%
2026-07-27	17.400	18.050	18.090	17.250	0.600	3.438%	8.57万	0.00亿	0.000%
2026-07-24	17.600	17.450	18.080	17.360	-0.410	-2.296%	8.10万	0.00亿	0.000%
2026-07-23	17.250	17.860	17.890	17.230	0.680	3.958%	9.72万	0.00亿	0.000%
2026-07-22	17.450	17.180	17.950	17.060	-0.520	-2.938%	10.12万	0.00亿	0.000%
2026-07-21	16.990	17.700	17.740	15.500	0.890	5.294%	16.66万	0.00亿	0.000%
2026-07-20	18.640	16.810	18.800	16.580	-1.560	-8.492%	15.29万	0.00亿	0.000%
2026-07-17	19.990	18.370	20.170	18.100	-1.570	-7.874%	13.60万	0.00亿	0.000%
2026-07-16	20.780	19.940	21.060	19.850	-0.960	-4.593%	9.60万	0.00亿	0.000%
2026-07-15	21.550	20.900	21.800	20.700	-0.650	-3.016%	9.85万	0.00亿	0.000%
2026-07-14	21.110	21.550	21.600	20.510	0.500	2.375%	9.44万	0.00亿	0.000%
2026-07-13	22.210	21.050	22.330	21.020	-1.360	-6.069%	11.64万	0.00亿	0.000%
2026-07-10	22.700	22.410	23.880	22.410	-0.270	-1.190%	12.66万	0.00亿	0.000%
2026-07-09	22.860	22.680	23.350	21.730	-0.290	-1.263%	13.58万	0.00亿	0.000%
2026-07-08	24.610	22.970	24.850	22.960	-1.590	-6.474%	12.44万	0.00亿	0.000%
2026-07-07	25.590	24.560	26.040	24.290	-1.090	-4.250%	12.02万	0.00亿	0.000%
2026-07-06	27.680	25.650	27.970	25.570	-2.320	-8.295%	15.76万	0.00亿	0.000%
2026-07-03	28.000	27.970	29.330	27.260	0.360	1.304%	14.95万	0.00亿	0.000%
2026-07-02	27.000	27.610	29.150	26.430	0.340	1.247%	15.61万	0.00亿	0.000%
2026-07-01	28.080	27.270	28.770	26.880	-0.820	-2.919%	12.42万	0.00亿	0.000%
2026-06-30	26.240	28.090	28.430	26.040	1.670	6.321%	13.60万	0.00亿	0.000%
2026-06-29	28.920	26.420	29.180	25.990	-2.460	-8.518%	19.32万	0.00亿	0.000%
2026-06-26	30.330	28.880	31.050	28.700	-1.470	-4.843%	13.59万	0.00亿	0.000%
2026-06-25	31.220	30.350	31.440	30.080	-1.050	-3.344%	16.04万	0.00亿	0.000%
2026-06-24	32.220	31.400	32.400	31.200	-1.090	-3.355%	18.58万	0.00亿	0.000%
2026-06-23	32.390	32.490	33.280	31.780	0.100	0.309%	16.84万	0.00亿	0.000%
2026-06-22	32.150	32.390	32.520	30.710	0.200	0.621%	24.69万	0.00亿	0.000%
2026-06-18	31.200	32.190	32.820	31.010	1.100	3.538%	23.59万	0.00亿	0.000%
2026-06-17	30.010	31.090	32.500	29.550	0.720	2.371%	29.54万	0.00亿	0.000%
2026-06-16	29.380	30.370	30.490	28.820	0.970	3.299%	21.70万	0.00亿	0.000%
2026-06-15	27.580	29.400	29.580	27.500	2.000	7.299%	19.54万	0.00亿	0.000%
2026-06-12	28.360	27.400	28.730	27.200	-0.400	-1.439%	13.51万	0.00亿	0.000%
2026-06-11	28.110	27.800	28.560	27.400	-0.900	-3.136%	14.68万	0.00亿	0.000%
2026-06-10	27.420	28.700	29.450	27.150	0.720	2.573%	19.50万	0.00亿	0.000%
2026-06-09	27.410	27.980	28.990	27.370	1.090	4.054%	16.60万	0.00亿	0.000%
2026-06-08	27.270	26.890	28.060	26.500	-1.530	-5.384%	12.97万	0.00亿	0.000%
2026-06-05	28.000	28.420	29.220	27.020	0.240	0.852%	17.26万	0.00亿	0.000%
2026-06-04	28.350	28.180	28.980	28.010	-0.800	-2.761%	19.25万	0.00亿	0.000%
2026-06-03	28.940	28.980	30.240	28.400	-0.100	-0.344%	24.26万	0.00亿	0.000%
2026-06-02	30.100	29.080	30.330	28.290	-0.450	-1.524%	23.94万	0.00亿	0.000%
2026-06-01	28.560	29.530	30.870	28.560	0.900	3.144%	32.50万	0.00亿	0.000%
2026-05-29	28.920	28.630	30.650	28.480	-0.890	-3.015%	35.47万	0.00亿	0.000%
2026-05-28	29.470	29.520	30.200	28.000	-0.080	-0.270%	47.36万	0.00亿	0.000%
2026-05-27	34.750	29.600	34.750	29.400	-1.990	-6.299%	61.67万	0.00亿	0.000%
2026-05-26	28.600	31.590	31.590	28.450	2.870	9.993%	31.58万	0.00亿	0.000%
2026-05-25	28.600	28.720	29.830	27.900	0.740	2.645%	22.07万	0.00亿	0.000%
2026-05-22	26.800	27.980	28.260	26.250	1.210	4.520%	17.63万	0.00亿	0.000%
2026-05-21	27.600	26.770	28.270	26.600	-0.685	-2.495%	16.50万	0.00亿	0.000%
2026-05-20	27.825	27.455	28.635	27.335	-0.540	-1.929%	15.88万	0.00亿	0.000%
2026-05-19	27.775	27.995	29.125	27.725	-0.050	-0.178%	24.20万	0.00亿	0.000%
2026-05-18	26.925	28.045	28.915	26.805	0.770	2.823%	34.88万	0.00亿	0.000%
2026-05-15	25.265	27.275	27.635	25.265	2.160	8.600%	33.41万	0.00亿	0.000%
2026-05-14	25.075	25.115	25.505	24.215	-0.160	-0.633%	12.65万	0.00亿	0.000%
2026-05-13	24.585	25.275	25.395	24.465	0.680	2.765%	8.31万	0.00亿	0.000%
2026-05-12	24.775	24.595	24.875	24.305	-0.140	-0.566%	7.35万	0.00亿	0.000%
2026-05-11	24.235	24.735	25.015	24.235	0.710	2.955%	10.25万	0.00亿	0.000%
2026-05-08	23.625	24.025	24.215	23.525	0.280	1.179%	8.63万	0.00亿	0.000%
2026-05-07	23.425	23.745	23.855	23.175	0.610	2.637%	10.05万	0.00亿	0.000%
2026-05-06	22.525	23.135	23.385	22.475	0.680	3.028%	10.23万	0.00亿	0.000%
2026-04-30	22.555	22.455	23.205	22.435	0.690	3.170%	11.58万	0.00亿	0.000%
2026-04-29	21.575	21.765	21.845	21.185	0.180	0.834%	6.68万	0.00亿	0.000%
2026-04-28	22.125	21.585	22.145	21.485	-0.620	-2.792%	6.53万	0.00亿	0.000%
2026-04-27	21.925	22.205	22.235	21.575	0.140	0.634%	7.12万	0.00亿	0.000%
2026-04-24	22.375	22.065	22.545	21.835	-0.460	-2.042%	6.78万	0.00亿	0.000%
2026-04-23	23.015	22.525	23.125	22.345	-0.440	-1.916%	8.61万	0.00亿	0.000%
2026-04-22	22.825	22.965	22.965	22.605	0.100	0.437%	8.14万	0.00亿	0.000%
2026-04-21	22.525	22.865	22.905	22.345	0.350	1.555%	9.71万	0.00亿	0.000%
2026-04-20	22.355	22.515	22.605	22.175	0.170	0.761%	5.36万	0.00亿	0.000%
2026-04-17	22.085	22.345	22.385	21.905	0.250	1.131%	3.87万	0.00亿	0.000%
2026-04-16	21.785	22.095	22.145	21.655	0.330	1.516%	4.53万	0.00亿	0.000%
2026-04-15	21.965	21.765	22.215	21.685	-0.180	-0.820%	4.69万	0.00亿	0.000%
2026-04-14	21.865	21.945	21.965	21.675	0.160	0.734%	4.31万	0.00亿	0.000%
2026-04-13	21.605	21.785	21.875	21.465	0.000	0.000%	4.14万	0.00亿	0.000%
2026-04-10	21.625	21.695	21.915	21.605	0.000	0.000%	4.31万	0.00亿	0.000%
2026-04-09	21.235	21.525	21.925	21.225	0.000	0.000%	5.79万	0.00亿	0.000%
2026-04-08	21.005	21.415	21.425	20.945	0.000	0.000%	6.28万	0.00亿	0.000%
2026-04-07	19.785	20.485	20.815	19.725	0.000	0.000%	7.09万	0.00亿	0.000%
2026-04-03	20.055	19.765	20.175	19.685	0.000	0.000%	3.63万	0.00亿	0.000%
2026-04-02	20.465	20.045	20.635	19.885	0.000	0.000%	4.73万	0.00亿	0.000%
2026-04-01	20.405	20.575	20.875	20.295	0.000	0.000%	4.91万	0.00亿	0.000%