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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.70 | 11.87 | 11.70 | 11.87 | +1.02% | 0.83 | 2.13% |
| 2025-08-19 | 11.76 | 11.80 | 11.65 | 11.75 | +0.51% | 0.55 | 1.43% |
| 2025-08-18 | 11.60 | 11.77 | 11.60 | 11.69 | +0.86% | 0.60 | 1.58% |
| 2025-08-15 | 11.51 | 11.62 | 11.50 | 11.59 | +0.87% | 0.50 | 1.33% |
| 2025-08-14 | 11.75 | 11.80 | 11.46 | 11.49 | -2.38% | 0.78 | 2.04% |
| 2025-08-13 | 11.84 | 11.87 | 11.69 | 11.77 | -0.59% | 0.58 | 1.51% |
| 2025-08-12 | 11.88 | 11.88 | 11.77 | 11.84 | -0.34% | 0.50 | 1.30% |
| 2025-08-11 | 11.79 | 11.91 | 11.75 | 11.88 | +0.85% | 0.58 | 1.48% |
| 2025-08-08 | 11.78 | 11.81 | 11.62 | 11.78 | 0.00% | 0.52 | 1.34% |
| 2025-08-07 | 11.84 | 11.86 | 11.75 | 11.78 | -0.42% | 0.41 | 1.05% |
| 2025-08-06 | 11.85 | 11.86 | 11.75 | 11.83 | -0.08% | 0.42 | 1.08% |
| 2025-08-05 | 11.72 | 11.85 | 11.68 | 11.84 | +1.02% | 0.63 | 1.62% |
| 2025-08-04 | 11.65 | 11.92 | 11.60 | 11.72 | +0.43% | 0.73 | 1.91% |
| 2025-08-01 | 11.58 | 11.71 | 11.58 | 11.67 | +0.60% | 0.36 | 0.93% |
| 2025-07-31 | 11.80 | 11.86 | 11.55 | 11.60 | -2.11% | 0.68 | 1.77% |
| 2025-07-30 | 11.95 | 12.04 | 11.76 | 11.85 | -0.50% | 0.61 | 1.56% |
| 2025-07-29 | 12.01 | 12.06 | 11.80 | 11.91 | -0.83% | 0.70 | 1.80% |
| 2025-07-28 | 11.92 | 12.18 | 11.80 | 12.01 | +0.84% | 0.88 | 2.23% |
| 2025-07-25 | 12.04 | 12.04 | 11.86 | 11.91 | -1.08% | 0.62 | 1.58% |
| 2025-07-24 | 11.84 | 12.08 | 11.82 | 12.04 | +1.52% | 0.84 | 2.13% |