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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.04 | 12.13 | 11.98 | 12.00 | -0.58% | 0.54 | 1.37% |
| 2025-09-16 | 12.14 | 12.18 | 11.92 | 12.07 | -0.49% | 0.63 | 1.59% |
| 2025-09-15 | 11.83 | 12.24 | 11.83 | 12.13 | +2.10% | 1.10 | 2.77% |
| 2025-09-12 | 12.00 | 12.04 | 11.83 | 11.88 | -0.59% | 0.46 | 1.17% |
| 2025-09-11 | 11.95 | 11.97 | 11.83 | 11.95 | -0.17% | 0.48 | 1.22% |
| 2025-09-10 | 12.01 | 12.09 | 11.82 | 11.97 | +0.34% | 0.56 | 1.42% |
| 2025-09-09 | 12.00 | 12.09 | 11.88 | 11.93 | -0.17% | 0.90 | 2.30% |
| 2025-09-08 | 11.57 | 11.99 | 11.53 | 11.95 | +3.11% | 1.15 | 2.95% |
| 2025-09-05 | 11.37 | 11.60 | 11.33 | 11.59 | +2.39% | 0.52 | 1.37% |
| 2025-09-04 | 11.21 | 11.41 | 11.18 | 11.32 | +0.27% | 0.50 | 1.34% |
| 2025-09-03 | 11.62 | 11.71 | 11.18 | 11.29 | -3.09% | 0.67 | 1.78% |
| 2025-09-02 | 11.69 | 11.74 | 11.49 | 11.65 | -0.60% | 0.53 | 1.39% |
| 2025-09-01 | 11.63 | 11.75 | 11.53 | 11.72 | +0.77% | 0.45 | 1.17% |
| 2025-08-29 | 11.51 | 11.73 | 11.51 | 11.63 | +0.43% | 0.49 | 1.28% |
| 2025-08-28 | 11.70 | 11.75 | 11.32 | 11.58 | -0.60% | 0.88 | 2.32% |
| 2025-08-27 | 11.97 | 12.01 | 11.60 | 11.65 | -3.00% | 0.93 | 2.40% |
| 2025-08-26 | 11.90 | 12.08 | 11.84 | 12.01 | +0.92% | 0.88 | 2.24% |
| 2025-08-25 | 11.89 | 11.96 | 11.82 | 11.90 | +0.34% | 0.69 | 1.76% |
| 2025-08-22 | 11.85 | 11.95 | 11.76 | 11.86 | -0.34% | 0.64 | 1.65% |
| 2025-08-21 | 11.87 | 11.96 | 11.85 | 11.90 | +0.25% | 0.73 | 1.86% |