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
2026-06-16	9.69	9.50	-0.17	-1.76%	9.43	9.70	30302	2880	0.92%
2026-06-15	9.68	9.67	0.02	0.21%	9.56	9.91	38259	3715	1.17%
2026-06-12	9.59	9.65	0.18	1.90%	9.30	9.74	45676	4369	1.39%
2026-06-11	9.49	9.47	-0.03	-0.32%	9.32	9.72	32928	3121	1.00%
2026-06-10	9.55	9.50	-0.08	-0.84%	9.39	9.68	30490	2891	0.93%
2026-06-09	9.49	9.58	0.15	1.59%	9.37	9.71	31299	2979	0.95%
2026-06-08	9.61	9.43	-0.33	-3.38%	9.27	9.79	33502	3184	1.02%
2026-06-05	9.69	9.76	0.09	0.93%	9.50	9.89	31751	3085	0.97%
2026-06-04	9.81	9.67	-0.23	-2.32%	9.60	9.90	28642	2778	0.87%
2026-06-03	9.98	9.90	-0.07	-0.70%	9.81	9.98	25628	2533	0.78%
2026-06-02	10.08	9.97	-0.12	-1.19%	9.81	10.15	31508	3126	0.96%
2026-06-01	9.87	10.09	0.27	2.75%	9.74	10.13	39438	3951	1.20%
2026-05-29	10.10	9.82	-0.20	-2.00%	9.75	10.10	32966	3271	1.00%
2026-05-28	9.90	10.02	0.08	0.80%	9.85	10.10	33589	3352	1.02%
2026-05-27	10.20	9.94	-0.26	-2.55%	9.85	10.27	42167	4207	1.28%
2026-05-26	10.40	10.20	-0.20	-1.92%	10.03	10.40	40382	4114	1.23%
2026-05-25	10.83	10.50	-0.34	-3.14%	10.45	10.88	41556	4407	1.27%
2026-05-22	10.69	10.84	0.16	1.50%	10.64	10.94	35649	3843	1.09%
2026-05-21	11.12	10.68	-0.42	-3.78%	10.64	11.22	48118	5256	1.47%
2026-05-20	11.28	11.10	-0.15	-1.33%	11.00	11.28	37675	4173	1.15%
2026-05-19	11.30	11.25	-0.05	-0.44%	11.12	11.41	45145	5081	1.38%
2026-05-18	11.62	11.30	-0.35	-3.00%	11.15	11.63	70726	7950	2.16%
2026-05-15	11.65	11.65	0.09	0.78%	11.60	11.91	67617	7957	2.06%
2026-05-14	11.68	11.56	-0.10	-0.86%	11.54	11.90	52111	6113	1.59%
2026-05-13	11.52	11.66	0.14	1.22%	11.50	11.82	39747	4638	1.21%
2026-05-12	11.85	11.52	-0.30	-2.54%	11.48	11.92	47255	5504	1.44%
2026-05-11	12.00	11.82	-0.10	-0.84%	11.75	12.00	42778	5057	1.30%
2026-05-08	11.80	11.92	0.13	1.10%	11.76	11.93	34626	4112	1.06%
2026-05-07	11.86	11.79	-0.11	-0.92%	11.75	11.88	33995	4009	1.04%
2026-05-06	12.03	11.90	-0.12	-1.00%	11.77	12.13	65450	7780	1.99%
2026-04-30	12.08	12.02	-0.10	-0.83%	11.98	12.17	37955	4574	1.16%
2026-04-29	11.91	12.12	0.16	1.34%	11.86	12.19	37817	4574	1.15%
2026-04-28	12.00	11.96	-0.14	-1.16%	11.83	12.09	43451	5190	1.32%
2026-04-27	12.00	12.10	0.11	0.92%	11.51	12.16	67483	8030	2.06%
2026-04-24	11.90	11.99	0.01	0.08%	11.82	12.10	42967	5141	1.31%
2026-04-23	12.02	11.98	-0.04	-0.33%	11.88	12.30	50257	6044	1.53%
2026-04-22	11.86	12.02	0.15	1.26%	11.76	12.09	54224	6469	1.65%
2026-04-21	11.89	11.87	-0.01	-0.08%	11.68	11.91	36181	4255	1.10%
2026-04-20	11.72	11.88	0.16	1.37%	11.62	12.10	53376	6350	1.62%
2026-04-17	11.61	11.72	0.10	0.86%	11.40	11.80	49454	5732	1.51%
2026-04-16	11.37	11.62	0.28	2.47%	11.29	11.64	54759	6299	1.67%
2026-04-15	11.49	11.34	-0.10	-0.87%	11.34	11.50	33968	3865	1.03%
2026-04-14	11.70	11.44	-0.37	-3.13%	11.32	11.78	76015	8695	2.31%
2026-04-13	11.85	11.81	-0.03	-0.25%	11.66	11.85	29567	3473	0.90%
2026-04-10	11.93	11.84	-0.01	-0.08%	11.82	12.02	33856	4037	1.03%
2026-04-09	12.01	11.85	-0.15	-1.25%	11.77	12.02	36521	4329	1.11%
2026-04-08	11.93	12.00	0.15	1.27%	11.84	12.01	50864	6079	1.55%
2026-04-07	11.38	11.85	0.47	4.13%	11.38	11.86	46807	5492	1.42%
2026-04-03	11.90	11.38	-0.46	-3.89%	11.35	11.90	40382	4639	1.23%
2026-04-02	12.10	11.84	-0.19	-1.58%	11.76	12.10	32967	3923	1.00%
2026-04-01	12.11	12.03	0.05	0.42%	11.96	12.20	39672	4787	1.21%
2026-03-31	12.30	11.98	-0.34	-2.76%	11.95	12.36	48947	5942	1.49%
2026-03-30	12.10	12.32	0.12	0.98%	12.06	12.40	52528	6449	1.60%
2026-03-27	11.72	12.20	0.34	2.87%	11.72	12.26	56661	6855	1.72%
2026-03-26	11.99	11.86	-0.15	-1.25%	11.72	12.25	47244	5659	1.44%
2026-03-25	11.75	12.01	0.27	2.30%	11.61	12.05	58981	7025	1.80%
2026-03-24	11.55	11.74	0.41	3.62%	11.30	11.77	69475	8027	2.11%
2026-03-23	12.00	11.33	-0.79	-6.52%	11.27	12.01	90069	10480	2.74%
2026-03-20	12.54	12.12	-0.41	-3.27%	12.09	12.63	83847	10304	2.55%
2026-03-19	12.93	12.53	-0.52	-3.98%	12.50	13.10	88070	11207	2.68%
2026-03-18	12.98	13.05	0.16	1.24%	12.77	13.08	73700	9546	2.24%
2026-03-17	13.17	12.89	-0.28	-2.13%	12.88	13.43	118061	15426	3.59%
2026-03-16	13.44	13.17	-0.24	-1.79%	13.05	13.71	159616	21258	4.86%
2026-03-13	13.40	13.41	-0.05	-0.37%	13.40	13.87	201613	27522	6.14%
2026-03-12	13.90	13.46	-0.55	-3.93%	13.32	13.90	246294	33279	7.50%
2026-03-11	13.15	14.01	0.86	6.54%	12.98	14.24	259885	35252	7.91%
2026-03-10	13.22	13.15	-0.05	-0.38%	13.08	13.40	84955	11168	2.59%
2026-03-09	13.50	13.20	-0.24	-1.79%	13.05	13.62	90193	11964	2.74%