华尔泰 (001217) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	11.58	11.67	0.07	0.60%	11.58	11.71	30575	3564	0.93%
2025-07-31	11.80	11.60	-0.25	-2.11%	11.55	11.86	58259	6797	1.77%
2025-07-30	11.95	11.85	-0.06	-0.50%	11.76	12.04	51240	6095	1.56%
2025-07-29	12.01	11.91	-0.10	-0.83%	11.80	12.06	59170	7039	1.80%
2025-07-28	11.92	12.01	0.10	0.84%	11.80	12.18	73242	8778	2.23%
2025-07-25	12.04	11.91	-0.13	-1.08%	11.86	12.04	51800	6177	1.58%
2025-07-24	11.84	12.04	0.18	1.52%	11.82	12.08	70090	8360	2.13%
2025-07-23	12.12	11.86	-0.20	-1.66%	11.81	12.26	84474	10110	2.57%
2025-07-22	11.92	12.06	0.25	2.12%	11.78	12.06	121528	14512	3.70%
2025-07-21	11.50	11.81	0.33	2.87%	11.50	11.90	101304	11945	3.08%
2025-07-18	11.39	11.48	0.07	0.61%	11.38	11.55	41628	4770	1.27%
2025-07-17	11.40	11.41	0.01	0.09%	11.29	11.42	44967	5103	1.37%
2025-07-16	11.36	11.40	0.04	0.35%	11.33	11.46	35954	4100	1.09%
2025-07-15	11.75	11.36	-0.42	-3.57%	11.30	11.75	90679	10370	2.76%
2025-07-14	11.68	11.78	0.10	0.86%	11.58	11.90	62005	7300	1.89%
2025-07-11	11.66	11.68	0.01	0.09%	11.43	11.74	69120	8005	2.10%
2025-07-10	11.63	11.67	0.06	0.52%	11.58	11.71	36508	4251	1.11%
2025-07-09	11.75	11.61	-0.16	-1.36%	11.59	11.79	61093	7131	1.86%
2025-07-08	11.71	11.77	0.05	0.43%	11.68	11.78	44692	5245	1.36%
2025-07-07	11.66	11.72	0.01	0.09%	11.64	11.80	40776	4782	1.24%
2025-07-04	12.00	11.71	-0.25	-2.09%	11.65	12.02	80387	9463	2.45%
2025-07-03	11.84	11.96	0.14	1.18%	11.78	12.01	58593	6979	1.78%
2025-07-02	11.85	11.82	-0.07	-0.59%	11.76	11.93	61290	7240	1.87%
2025-07-01	11.96	11.89	-0.02	-0.17%	11.78	12.08	73556	8768	2.24%
2025-06-30	11.84	11.91	0.02	0.17%	11.78	11.91	60977	7223	1.86%
2025-06-27	11.89	11.89	0.04	0.34%	11.75	11.98	103586	12260	3.15%
2025-06-26	12.18	11.85	-0.37	-3.03%	11.82	12.28	150086	18063	4.57%
2025-06-25	11.99	12.22	0.22	1.83%	11.97	12.30	179647	21873	5.47%
2025-06-24	11.93	12.00	-0.12	-0.99%	11.85	12.04	135974	16275	4.14%
2025-06-23	12.10	12.12	0.02	0.17%	11.90	12.20	169788	20506	5.17%
2025-06-20	11.44	12.10	0.67	5.86%	11.35	12.34	273077	32620	8.31%
2025-06-19	11.58	11.43	-0.22	-1.89%	11.29	11.71	134628	15465	4.10%
2025-06-18	11.98	11.65	-0.42	-3.48%	11.63	12.00	164707	19368	5.01%
2025-06-17	11.81	12.07	-0.13	-1.07%	11.70	12.35	237000	28323	7.21%
2025-06-16	11.58	12.20	0.71	6.18%	11.38	12.59	322114	38483	9.80%
2025-06-13	11.20	11.49	0.27	2.41%	11.12	11.61	193735	22131	5.90%
2025-06-12	11.25	11.22	-0.03	-0.27%	11.12	11.30	39599	4431	1.21%
2025-06-11	11.20	11.25	0.01	0.09%	11.19	11.33	46137	5197	1.40%
2025-06-10	11.40	11.24	-0.11	-0.97%	11.05	11.45	71871	8082	2.19%
2025-06-09	11.14	11.35	0.25	2.25%	11.12	11.39	91252	10300	2.78%
2025-06-06	11.07	11.10	0.03	0.27%	11.01	11.26	67762	7552	2.06%
2025-06-05	11.18	11.07	-0.11	-0.98%	11.00	11.20	59139	6546	1.80%
2025-06-04	11.14	11.18	-0.04	-0.36%	11.12	11.33	69927	7820	2.13%
2025-06-03	11.20	11.22	0.33	3.03%	10.98	11.53	139005	15616	4.23%
2025-05-30	11.17	10.89	-0.27	-2.42%	10.87	11.17	67577	7415	2.06%
2025-05-29	11.12	11.16	0.06	0.54%	11.00	11.21	57964	6454	1.76%
2025-05-28	11.26	11.10	-0.18	-1.60%	11.07	11.43	64884	7265	1.97%
2025-05-27	11.01	11.28	0.22	1.99%	10.93	11.36	92329	10308	2.81%
2025-05-26	10.92	11.06	0.10	0.91%	10.92	11.13	44052	4860	1.34%
2025-05-23	11.01	10.96	-0.11	-0.99%	10.96	11.24	69624	7733	2.12%
2025-05-22	11.13	11.07	-0.11	-0.98%	10.93	11.24	73582	8149	2.24%
2025-05-21	11.22	11.28	-0.04	-0.35%	11.19	11.42	61094	6883	1.86%
2025-05-20	11.39	11.32	-0.14	-1.22%	11.27	11.48	75140	8516	2.29%
2025-05-19	11.25	11.46	0.18	1.60%	11.10	11.48	91454	10373	2.78%
2025-05-16	11.11	11.28	0.13	1.17%	11.02	11.36	78145	8757	2.38%
2025-05-15	11.28	11.15	-0.20	-1.76%	11.12	11.45	103363	11644	3.15%
2025-05-14	11.10	11.35	0.29	2.62%	11.01	11.48	169813	19169	5.17%
2025-05-13	11.11	11.06	0.06	0.55%	10.94	11.18	72047	7968	2.19%
2025-05-12	10.96	11.00	0.12	1.10%	10.89	11.03	53061	5813	1.61%
2025-05-09	10.99	10.88	-0.20	-1.81%	10.85	11.09	62696	6847	1.91%
2025-05-08	10.96	11.08	-0.02	-0.18%	10.79	11.13	94871	10452	2.89%
2025-05-07	10.80	11.10	0.37	3.45%	10.77	11.10	124611	13652	3.79%
2025-05-06	10.47	10.73	0.37	3.57%	10.40	10.73	73043	7751	2.22%
2025-04-30	10.42	10.36	-0.09	-0.86%	10.34	10.52	58102	6054	1.77%
2025-04-29	10.27	10.45	0.13	1.26%	10.27	10.55	63662	6663	1.94%
2025-04-28	10.58	10.32	-0.30	-2.82%	10.25	10.61	74995	7764	2.28%
2025-04-25	10.62	10.62	-0.05	-0.47%	10.54	10.73	61055	6495	1.86%
2025-04-24	10.65	10.67	-0.03	-0.28%	10.51	10.75	78795	8387	2.40%