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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.12 | 12.26 | 11.81 | 11.86 | -1.66% | 1.01 | 2.57% |
| 2025-07-22 | 11.92 | 12.06 | 11.78 | 12.06 | +2.12% | 1.45 | 3.70% |
| 2025-07-21 | 11.50 | 11.90 | 11.50 | 11.81 | +2.87% | 1.19 | 3.08% |
| 2025-07-18 | 11.39 | 11.55 | 11.38 | 11.48 | +0.61% | 0.48 | 1.27% |
| 2025-07-17 | 11.40 | 11.42 | 11.29 | 11.41 | +0.09% | 0.51 | 1.37% |
| 2025-07-16 | 11.36 | 11.46 | 11.33 | 11.40 | +0.35% | 0.41 | 1.09% |
| 2025-07-15 | 11.75 | 11.75 | 11.30 | 11.36 | -3.57% | 1.04 | 2.76% |
| 2025-07-14 | 11.68 | 11.90 | 11.58 | 11.78 | +0.86% | 0.73 | 1.89% |
| 2025-07-11 | 11.66 | 11.74 | 11.43 | 11.68 | +0.09% | 0.80 | 2.10% |
| 2025-07-10 | 11.63 | 11.71 | 11.58 | 11.67 | +0.52% | 0.43 | 1.11% |
| 2025-07-09 | 11.75 | 11.79 | 11.59 | 11.61 | -1.36% | 0.71 | 1.86% |
| 2025-07-08 | 11.71 | 11.78 | 11.68 | 11.77 | +0.43% | 0.52 | 1.36% |
| 2025-07-07 | 11.66 | 11.80 | 11.64 | 11.72 | +0.09% | 0.48 | 1.24% |
| 2025-07-04 | 12.00 | 12.02 | 11.65 | 11.71 | -2.09% | 0.95 | 2.45% |
| 2025-07-03 | 11.84 | 12.01 | 11.78 | 11.96 | +1.18% | 0.70 | 1.78% |
| 2025-07-02 | 11.85 | 11.93 | 11.76 | 11.82 | -0.59% | 0.72 | 1.87% |
| 2025-07-01 | 11.96 | 12.08 | 11.78 | 11.89 | -0.17% | 0.88 | 2.24% |
| 2025-06-30 | 11.84 | 11.91 | 11.78 | 11.91 | +0.17% | 0.72 | 1.86% |
| 2025-06-27 | 11.89 | 11.98 | 11.75 | 11.89 | +0.34% | 1.23 | 3.15% |
| 2025-06-26 | 12.18 | 12.28 | 11.82 | 11.85 | -3.03% | 1.81 | 4.57% |