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
2025-10-31	13.62	13.26	-0.11	-0.82%	13.26	13.77	149182	20105	4.54%
2025-10-30	12.88	13.37	0.49	3.80%	12.78	13.78	177525	23719	5.40%
2025-10-29	12.98	12.88	-0.05	-0.39%	12.76	13.06	70784	9117	2.15%
2025-10-28	12.67	12.93	0.14	1.09%	12.61	13.06	104982	13535	3.19%
2025-10-27	12.60	12.79	0.24	1.91%	12.45	13.12	145658	18640	4.43%
2025-10-24	12.55	12.55	-0.05	-0.40%	12.51	12.85	62178	7863	1.89%
2025-10-23	12.56	12.60	0.00	0.00%	12.44	12.64	53916	6756	1.64%
2025-10-22	12.57	12.60	-0.02	-0.16%	12.53	12.78	78537	9923	2.39%
2025-10-21	12.47	12.62	0.16	1.28%	12.40	12.72	80355	10109	2.45%
2025-10-20	12.37	12.46	0.27	2.21%	12.29	12.51	85869	10658	2.61%
2025-10-17	12.28	12.19	-0.02	-0.16%	12.10	12.30	47443	5780	1.44%
2025-10-16	12.23	12.21	-0.01	-0.08%	12.14	12.44	50213	6150	1.53%
2025-10-15	12.30	12.22	-0.04	-0.33%	12.08	12.30	67824	8263	2.06%
2025-10-14	12.38	12.26	-0.06	-0.49%	12.22	12.47	66361	8188	2.02%
2025-10-13	11.80	12.32	0.14	1.15%	11.71	12.39	102610	12481	3.12%
2025-10-10	12.00	12.18	0.18	1.50%	11.95	12.24	85066	10347	2.59%
2025-10-09	12.01	12.00	0.02	0.17%	11.87	12.08	44810	5358	1.36%
2025-09-30	11.99	11.98	0.00	0.00%	11.85	12.03	51355	6140	1.56%
2025-09-29	11.68	11.98	0.30	2.57%	11.67	12.09	87775	10479	2.67%
2025-09-26	11.55	11.68	0.11	0.95%	11.45	11.78	44694	5215	1.36%
2025-09-25	11.82	11.57	-0.23	-1.95%	11.55	11.84	49424	5753	1.50%
2025-09-24	11.43	11.80	0.32	2.79%	11.40	11.84	53580	6249	1.63%
2025-09-23	11.64	11.48	-0.27	-2.30%	11.28	11.76	77442	8862	2.36%
2025-09-22	12.03	11.75	-0.10	-0.84%	11.65	12.06	57467	6793	1.75%
2025-09-19	11.73	11.85	0.12	1.02%	11.68	11.87	51397	6060	1.56%
2025-09-18	12.01	11.73	-0.27	-2.25%	11.67	12.01	52028	6173	1.58%
2025-09-17	12.04	12.00	-0.07	-0.58%	11.98	12.13	45095	5427	1.37%
2025-09-16	12.14	12.07	-0.06	-0.49%	11.92	12.18	52125	6271	1.59%
2025-09-15	11.83	12.13	0.25	2.10%	11.83	12.24	91097	10997	2.77%
2025-09-12	12.00	11.88	-0.07	-0.59%	11.83	12.04	38528	4584	1.17%
2025-09-11	11.95	11.95	-0.02	-0.17%	11.83	11.97	40011	4761	1.22%
2025-09-10	12.01	11.97	0.04	0.34%	11.82	12.09	46734	5574	1.42%
2025-09-09	12.00	11.93	-0.02	-0.17%	11.88	12.09	75468	9024	2.30%
2025-09-08	11.57	11.95	0.36	3.11%	11.53	11.99	96780	11455	2.95%
2025-09-05	11.37	11.59	0.27	2.39%	11.33	11.60	45005	5172	1.37%
2025-09-04	11.21	11.32	0.03	0.27%	11.18	11.41	43887	4965	1.34%
2025-09-03	11.62	11.29	-0.36	-3.09%	11.18	11.71	58366	6656	1.78%
2025-09-02	11.69	11.65	-0.07	-0.60%	11.49	11.74	45759	5308	1.39%
2025-09-01	11.63	11.72	0.09	0.77%	11.53	11.75	38362	4483	1.17%
2025-08-29	11.51	11.63	0.05	0.43%	11.51	11.73	42153	4893	1.28%
2025-08-28	11.70	11.58	-0.07	-0.60%	11.32	11.75	76320	8797	2.32%
2025-08-27	11.97	11.65	-0.36	-3.00%	11.60	12.01	78715	9302	2.40%
2025-08-26	11.90	12.01	0.11	0.92%	11.84	12.08	73464	8818	2.24%
2025-08-25	11.89	11.90	0.04	0.34%	11.82	11.96	57963	6891	1.76%
2025-08-22	11.85	11.86	-0.04	-0.34%	11.76	11.95	54357	6420	1.65%
2025-08-21	11.87	11.90	0.03	0.25%	11.85	11.96	61109	7282	1.86%
2025-08-20	11.70	11.87	0.12	1.02%	11.70	11.87	70040	8275	2.13%
2025-08-19	11.76	11.75	0.06	0.51%	11.65	11.80	47035	5514	1.43%
2025-08-18	11.60	11.69	0.10	0.86%	11.60	11.77	51802	6049	1.58%
2025-08-15	11.51	11.59	0.10	0.87%	11.50	11.62	43552	5038	1.33%
2025-08-14	11.75	11.49	-0.28	-2.38%	11.46	11.80	67159	7802	2.04%
2025-08-13	11.84	11.77	-0.07	-0.59%	11.69	11.87	49555	5821	1.51%
2025-08-12	11.88	11.84	-0.04	-0.34%	11.77	11.88	42556	5028	1.30%
2025-08-11	11.79	11.88	0.10	0.85%	11.75	11.91	48773	5782	1.48%
2025-08-08	11.78	11.78	0.00	0.00%	11.62	11.81	44052	5156	1.34%
2025-08-07	11.84	11.78	-0.05	-0.42%	11.75	11.86	34396	4058	1.05%
2025-08-06	11.85	11.83	-0.01	-0.08%	11.75	11.86	35477	4187	1.08%
2025-08-05	11.72	11.84	0.12	1.02%	11.68	11.85	53284	6283	1.62%
2025-08-04	11.65	11.72	0.05	0.43%	11.60	11.92	62708	7339	1.91%
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%