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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.86 | 12.09 | 11.76 | 12.02 | +1.26% | 0.65 | 1.65% |
| 2026-04-21 | 11.89 | 11.91 | 11.68 | 11.87 | -0.08% | 0.43 | 1.10% |
| 2026-04-20 | 11.72 | 12.10 | 11.62 | 11.88 | +1.37% | 0.64 | 1.62% |
| 2026-04-17 | 11.61 | 11.80 | 11.40 | 11.72 | +0.86% | 0.57 | 1.51% |
| 2026-04-16 | 11.37 | 11.64 | 11.29 | 11.62 | +2.47% | 0.63 | 1.67% |
| 2026-04-15 | 11.49 | 11.50 | 11.34 | 11.34 | -0.87% | 0.39 | 1.03% |
| 2026-04-14 | 11.70 | 11.78 | 11.32 | 11.44 | -3.13% | 0.87 | 2.31% |
| 2026-04-13 | 11.85 | 11.85 | 11.66 | 11.81 | -0.25% | 0.35 | 0.90% |
| 2026-04-10 | 11.93 | 12.02 | 11.82 | 11.84 | -0.08% | 0.40 | 1.03% |
| 2026-04-09 | 12.01 | 12.02 | 11.77 | 11.85 | -1.25% | 0.43 | 1.11% |
| 2026-04-08 | 11.93 | 12.01 | 11.84 | 12.00 | +1.27% | 0.61 | 1.55% |
| 2026-04-07 | 11.38 | 11.86 | 11.38 | 11.85 | +4.13% | 0.55 | 1.42% |
| 2026-04-03 | 11.90 | 11.90 | 11.35 | 11.38 | -3.89% | 0.46 | 1.23% |
| 2026-04-02 | 12.10 | 12.10 | 11.76 | 11.84 | -1.58% | 0.39 | 1.00% |
| 2026-04-01 | 12.11 | 12.20 | 11.96 | 12.03 | +0.42% | 0.48 | 1.21% |
| 2026-03-31 | 12.30 | 12.36 | 11.95 | 11.98 | -2.76% | 0.59 | 1.49% |
| 2026-03-30 | 12.10 | 12.40 | 12.06 | 12.32 | +0.98% | 0.64 | 1.60% |
| 2026-03-27 | 11.72 | 12.26 | 11.72 | 12.20 | +2.87% | 0.69 | 1.72% |
| 2026-03-26 | 11.99 | 12.25 | 11.72 | 11.86 | -1.25% | 0.57 | 1.44% |
| 2026-03-25 | 11.75 | 12.05 | 11.61 | 12.01 | +2.30% | 0.70 | 1.79% |