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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.15 | 14.26 | 13.75 | 13.78 | -2.41% | 1.32 | 2.89% |
| 2025-11-19 | 14.16 | 14.39 | 13.98 | 14.12 | -0.42% | 1.19 | 2.56% |
| 2025-11-18 | 14.30 | 14.40 | 14.01 | 14.18 | -0.91% | 1.34 | 2.87% |
| 2025-11-17 | 14.17 | 14.50 | 14.12 | 14.31 | +0.35% | 1.43 | 3.06% |
| 2025-11-14 | 14.51 | 15.15 | 14.23 | 14.26 | -3.19% | 2.31 | 4.85% |
| 2025-11-13 | 14.55 | 15.19 | 14.25 | 14.73 | +1.66% | 3.41 | 7.09% |
| 2025-11-12 | 14.22 | 14.55 | 13.98 | 14.49 | +1.26% | 1.75 | 3.73% |
| 2025-11-11 | 13.92 | 14.48 | 13.79 | 14.31 | +2.80% | 1.98 | 4.24% |
| 2025-11-10 | 14.02 | 14.26 | 13.83 | 13.92 | -1.35% | 1.80 | 3.93% |
| 2025-11-07 | 14.12 | 14.45 | 13.99 | 14.11 | +0.43% | 2.47 | 5.29% |
| 2025-11-06 | 14.17 | 14.90 | 14.02 | 14.05 | +1.44% | 3.56 | 7.53% |
| 2025-11-05 | 13.85 | 14.25 | 13.82 | 13.85 | -1.14% | 2.29 | 4.97% |
| 2025-11-04 | 14.12 | 14.30 | 13.81 | 14.01 | -1.48% | 3.03 | 6.58% |
| 2025-11-03 | 14.00 | 14.56 | 13.62 | 14.22 | +7.24% | 3.73 | 8.06% |
| 2025-10-31 | 13.62 | 13.77 | 13.26 | 13.26 | -0.82% | 2.01 | 4.54% |
| 2025-10-30 | 12.88 | 13.78 | 12.78 | 13.37 | +3.80% | 2.37 | 5.40% |
| 2025-10-29 | 12.98 | 13.06 | 12.76 | 12.88 | -0.39% | 0.91 | 2.15% |
| 2025-10-28 | 12.67 | 13.06 | 12.61 | 12.93 | +1.09% | 1.35 | 3.19% |
| 2025-10-27 | 12.60 | 13.12 | 12.45 | 12.79 | +1.91% | 1.86 | 4.43% |
| 2025-10-24 | 12.55 | 12.85 | 12.51 | 12.55 | -0.40% | 0.79 | 1.89% |