华尔泰 sz.001217
10.50
-3.14%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.83 | 10.88 | 10.45 | 10.50 | -3.14% | 0.44 | 1.27% |
| 2026-05-22 | 10.69 | 10.94 | 10.64 | 10.84 | +1.50% | 0.38 | 1.09% |
| 2026-05-21 | 11.12 | 11.22 | 10.64 | 10.68 | -3.78% | 0.53 | 1.47% |
| 2026-05-20 | 11.28 | 11.28 | 11.00 | 11.10 | -1.33% | 0.42 | 1.15% |
| 2026-05-19 | 11.30 | 11.41 | 11.12 | 11.25 | -0.44% | 0.51 | 1.38% |
| 2026-05-18 | 11.62 | 11.63 | 11.15 | 11.30 | -3.00% | 0.80 | 2.16% |
| 2026-05-15 | 11.65 | 11.91 | 11.60 | 11.65 | +0.78% | 0.80 | 2.06% |
| 2026-05-14 | 11.68 | 11.90 | 11.54 | 11.56 | -0.86% | 0.61 | 1.59% |
| 2026-05-13 | 11.52 | 11.82 | 11.50 | 11.66 | +1.22% | 0.46 | 1.21% |
| 2026-05-12 | 11.85 | 11.92 | 11.48 | 11.52 | -2.54% | 0.55 | 1.44% |
| 2026-05-11 | 12.00 | 12.00 | 11.75 | 11.82 | -0.84% | 0.51 | 1.30% |
| 2026-05-08 | 11.80 | 11.93 | 11.76 | 11.92 | +1.10% | 0.41 | 1.06% |
| 2026-05-07 | 11.86 | 11.88 | 11.75 | 11.79 | -0.92% | 0.40 | 1.04% |
| 2026-05-06 | 12.03 | 12.13 | 11.77 | 11.90 | -1.00% | 0.78 | 1.99% |
| 2026-04-30 | 12.08 | 12.17 | 11.98 | 12.02 | -0.83% | 0.46 | 1.16% |
| 2026-04-29 | 11.91 | 12.19 | 11.86 | 12.12 | +1.34% | 0.46 | 1.15% |
| 2026-04-28 | 12.00 | 12.09 | 11.83 | 11.96 | -1.16% | 0.52 | 1.32% |
| 2026-04-27 | 12.00 | 12.16 | 11.51 | 12.10 | +0.92% | 0.80 | 2.06% |
| 2026-04-24 | 11.90 | 12.10 | 11.82 | 11.99 | +0.08% | 0.51 | 1.31% |
| 2026-04-23 | 12.02 | 12.30 | 11.88 | 11.98 | -0.33% | 0.60 | 1.53% |