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
2025-04-03	12.40	11.79	-0.47	-3.83%	11.62	12.43	292307	34854	9.43%
2025-04-02	12.30	12.26	-0.56	-4.37%	12.02	12.52	350578	42888	11.31%
2025-04-01	13.70	12.82	-0.77	-5.67%	12.43	14.05	537930	69963	17.35%
2025-03-31	14.57	13.59	-1.27	-8.55%	13.37	14.87	582198	80217	18.78%
2025-03-28	14.86	14.86	1.35	9.99%	14.33	14.86	614866	91121	19.83%
2025-03-27	13.51	13.51	1.23	10.02%	13.51	13.51	67546	9125	2.18%
2025-03-26	12.03	12.28	0.26	2.16%	11.93	12.65	270400	32974	8.72%
2025-03-25	11.28	12.02	0.63	5.53%	11.26	12.27	268292	31831	8.65%
2025-03-24	11.12	11.39	0.18	1.61%	10.84	11.46	102882	11499	3.32%
2025-03-21	11.44	11.21	-0.27	-2.35%	11.18	11.44	68523	7734	2.21%
2025-03-20	11.52	11.48	-0.09	-0.78%	11.46	11.65	72339	8330	2.33%
2025-03-19	11.33	11.57	0.20	1.76%	11.26	11.64	127180	14637	4.10%
2025-03-18	11.41	11.37	0.00	0.00%	11.27	11.41	54617	6190	1.76%
2025-03-17	11.38	11.37	0.01	0.09%	11.31	11.42	61514	6989	1.98%
2025-03-14	11.29	11.36	0.06	0.53%	11.20	11.40	70064	7935	2.26%
2025-03-13	11.54	11.30	-0.24	-2.08%	11.18	11.55	94748	10731	3.06%
2025-03-12	11.71	11.54	-0.16	-1.37%	11.52	11.73	88595	10259	2.86%
2025-03-11	11.50	11.70	0.08	0.69%	11.36	11.70	105966	12180	3.42%
2025-03-10	11.70	11.62	-0.23	-1.94%	11.55	11.80	137577	16003	4.44%
2025-03-07	11.21	11.85	0.59	5.24%	11.15	12.39	264529	30980	8.53%
2025-03-06	11.35	11.26	-0.10	-0.88%	11.08	11.35	129562	14504	4.18%
2025-03-05	11.54	11.36	-0.33	-2.82%	11.21	11.59	158649	17958	5.12%
2025-03-04	11.27	11.69	0.54	4.84%	11.21	11.70	211656	24311	6.83%
2025-03-03	11.15	11.15	0.12	1.09%	10.96	11.48	198330	22312	6.40%
2025-02-28	10.74	11.03	0.30	2.80%	10.74	11.50	244598	27207	7.89%
2025-02-27	10.66	10.73	0.15	1.42%	10.54	10.79	106192	11352	3.42%
2025-02-26	10.51	10.58	0.11	1.05%	10.49	10.63	46083	4866	1.49%
2025-02-25	10.56	10.47	-0.16	-1.51%	10.40	10.60	51635	5427	1.67%
2025-02-24	10.50	10.63	0.14	1.33%	10.50	10.73	84293	8957	2.72%
2025-02-21	10.56	10.49	-0.09	-0.85%	10.39	10.63	68199	7141	2.20%
2025-02-20	10.51	10.58	0.07	0.67%	10.41	10.59	68345	7178	2.20%
2025-02-19	10.45	10.51	0.08	0.77%	10.34	10.51	80846	8424	2.61%
2025-02-18	10.77	10.43	-0.34	-3.16%	10.41	10.84	89080	9424	2.87%
2025-02-17	10.58	10.77	0.19	1.80%	10.52	10.78	82384	8782	2.66%
2025-02-14	10.68	10.58	-0.15	-1.40%	10.55	10.79	74576	7926	2.41%
2025-02-13	10.74	10.73	-0.02	-0.19%	10.70	10.93	109627	11879	3.54%
2025-02-12	10.68	10.75	0.06	0.56%	10.62	10.79	83784	8972	2.70%
2025-02-11	10.80	10.69	-0.08	-0.74%	10.55	10.80	70592	7505	2.28%
2025-02-10	10.63	10.77	0.14	1.32%	10.57	10.79	93540	9983	3.02%
2025-02-07	10.47	10.63	0.13	1.24%	10.42	10.73	102897	10886	3.32%
2025-02-06	10.32	10.50	0.14	1.35%	10.25	10.50	80127	8344	2.58%
2025-02-05	10.53	10.36	-0.16	-1.52%	10.21	10.57	93199	9607	3.01%
2025-01-27	10.81	10.52	-0.27	-2.50%	10.51	11.00	88462	9484	2.85%
2025-01-24	11.01	10.79	-0.29	-2.62%	10.65	11.07	130426	14069	4.21%
2025-01-23	11.47	11.08	-0.35	-3.06%	11.04	11.58	143697	16238	4.63%
2025-01-22	11.49	11.43	0.04	0.35%	11.27	11.82	132253	15304	4.27%
2025-01-21	11.54	11.39	-0.13	-1.13%	11.10	11.65	124885	14119	4.03%
2025-01-20	11.82	11.52	-0.27	-2.29%	11.36	11.87	132683	15382	4.28%
2025-01-17	11.75	11.79	0.03	0.26%	11.50	11.99	144345	17060	4.66%
2025-01-16	11.75	11.76	-0.19	-1.59%	11.60	11.99	195242	22994	6.30%
2025-01-15	11.50	11.95	0.34	2.93%	11.13	12.41	282882	32883	9.12%
2025-01-14	11.11	11.61	0.56	5.07%	11.11	11.61	194625	22154	6.28%
2025-01-13	11.71	11.05	-0.97	-8.07%	10.91	11.85	200026	22316	6.45%
2025-01-10	12.70	12.02	-0.81	-6.31%	12.01	12.82	196930	24218	6.35%
2025-01-09	13.50	12.83	-0.62	-4.61%	12.77	13.54	181728	23712	5.86%
2025-01-08	13.60	13.45	-0.43	-3.10%	12.99	13.88	232166	31049	7.49%
2025-01-07	13.84	13.88	0.11	0.80%	13.31	13.95	341238	46554	11.01%
2025-01-06	11.93	13.77	1.25	9.98%	11.57	13.77	299861	38718	9.67%
2025-01-03	13.19	12.52	-0.74	-5.58%	12.30	14.22	256567	33640	8.27%
2025-01-02	14.15	13.26	-0.87	-6.16%	13.08	14.18	271952	36573	20.46%
2024-12-31	13.81	14.13	0.17	1.22%	13.65	15.00	287430	40985	21.62%
2024-12-30	13.52	13.96	0.44	3.25%	13.39	14.47	335080	46920	25.21%
2024-12-27	12.39	13.52	1.23	10.01%	12.31	13.52	224182	29191	16.86%
2024-12-26	12.22	12.29	0.13	1.07%	12.09	12.50	156129	19194	11.75%
2024-12-25	12.76	12.16	-0.63	-4.93%	11.70	12.76	257725	31132	19.39%