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
2025-09-16	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%
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%