华尔泰（001217）历史行情

以下为华尔泰近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	11.400	11.080	11.400	11.040	-0.260	-2.293%	3.77万	0.00亿	0.000%
2026-10-09	11.350	11.340	11.390	11.010	0.020	0.177%	4.50万	0.00亿	0.000%
2026-10-08	11.210	11.320	11.420	11.160	0.160	1.434%	4.72万	0.00亿	0.000%
2026-10-07	11.220	11.160	11.460	11.110	-0.050	-0.446%	485.74万	0.55亿	1.478%
2026-10-06	11.220	11.160	11.460	11.110	-0.050	-0.446%	485.74万	0.55亿	1.478%
2026-10-05	11.220	11.160	11.460	11.110	-0.050	-0.446%	485.74万	0.55亿	1.478%
2026-10-02	11.220	11.160	11.460	11.110	-0.050	-0.446%	485.74万	0.55亿	1.478%
2026-10-01	11.220	11.160	11.460	11.110	-0.050	-0.446%	485.74万	0.55亿	1.478%
2026-09-30	11.220	11.160	11.460	11.110	-0.050	-0.446%	4.86万	0.00亿	0.000%
2026-09-29	11.010	11.210	11.390	11.000	0.130	1.173%	4.69万	0.00亿	0.000%
2026-09-28	11.080	11.080	11.100	10.800	0.050	0.453%	4.05万	0.00亿	0.000%
2026-09-27	10.930	11.030	11.140	10.930	0.030	0.273%	346.11万	0.38亿	1.053%
2026-09-24	10.930	11.030	11.140	10.930	0.030	0.273%	3.46万	0.00亿	0.000%
2026-09-23	10.970	11.000	11.170	10.830	0.030	0.273%	4.81万	0.00亿	0.000%
2026-09-22	10.800	10.970	11.050	10.660	0.130	1.199%	5.91万	0.00亿	0.000%
2026-09-21	10.300	10.840	10.840	10.280	0.600	5.859%	5.12万	0.00亿	0.000%
2026-09-18	10.150	10.240	10.280	10.140	0.050	0.491%	2.03万	0.00亿	0.000%
2026-09-17	10.090	10.190	10.220	9.980	0.080	0.791%	1.95万	0.00亿	0.000%
2026-09-16	10.020	10.110	10.170	9.900	0.100	0.999%	1.62万	0.00亿	0.000%
2026-09-15	10.220	10.010	10.230	10.000	-0.220	-2.151%	2.29万	0.00亿	0.000%
2026-09-14	10.220	10.230	10.350	10.180	0.010	0.098%	2.53万	0.00亿	0.000%
2026-09-11	10.390	10.220	10.430	10.120	-0.240	-2.294%	3.63万	0.00亿	0.000%
2026-09-10	10.640	10.460	10.650	10.450	-0.180	-1.692%	2.15万	0.00亿	0.000%
2026-09-09	10.700	10.640	10.770	10.610	-0.060	-0.561%	3.16万	0.00亿	0.000%
2026-09-08	10.400	10.700	10.770	10.390	0.310	2.984%	3.48万	0.00亿	0.000%
2026-09-07	10.360	10.390	10.500	10.360	0.020	0.193%	1.99万	0.00亿	0.000%
2026-09-04	10.420	10.370	10.550	10.300	-0.030	-0.288%	2.64万	0.00亿	0.000%
2026-09-03	10.630	10.400	10.700	10.400	-0.170	-1.608%	3.23万	0.00亿	0.000%
2026-09-02	10.770	10.570	10.770	10.480	-0.190	-1.766%	4.69万	0.00亿	0.000%
2026-09-01	10.840	10.760	11.020	10.700	-0.090	-0.829%	6.22万	0.00亿	0.000%
2026-08-31	10.350	10.850	10.900	10.350	0.420	4.027%	8.06万	0.00亿	0.000%
2026-08-28	10.200	10.430	10.500	10.120	0.230	2.255%	4.24万	0.00亿	0.000%
2026-08-27	10.200	10.200	10.240	10.060	-0.060	-0.585%	3.67万	0.00亿	0.000%
2026-08-26	10.050	10.260	10.260	10.010	0.140	1.383%	3.91万	0.00亿	0.000%
2026-08-25	9.910	10.120	10.120	9.900	0.160	1.606%	3.68万	0.00亿	0.000%
2026-08-24	10.010	9.960	10.040	9.850	-0.050	-0.500%	2.55万	0.00亿	0.000%
2026-08-21	9.900	10.010	10.050	9.740	0.050	0.502%	3.26万	0.00亿	0.000%
2026-08-20	10.000	9.960	10.000	9.850	0.090	0.912%	3.15万	0.00亿	0.000%
2026-08-19	9.910	9.870	10.000	9.850	-0.130	-1.300%	3.80万	0.00亿	0.000%
2026-08-18	9.960	10.000	10.060	9.920	0.010	0.100%	3.29万	0.00亿	0.000%
2026-08-17	9.860	9.990	10.050	9.750	0.160	1.628%	3.71万	0.00亿	0.000%
2026-08-14	9.850	9.830	9.950	9.750	-0.030	-0.304%	2.92万	0.00亿	0.000%
2026-08-13	10.080	9.860	10.080	9.850	-0.110	-1.103%	2.97万	0.00亿	0.000%
2026-08-12	9.960	9.970	10.020	9.900	0.050	0.504%	2.47万	0.00亿	0.000%
2026-08-11	10.020	9.920	10.220	9.900	-0.090	-0.899%	3.47万	0.00亿	0.000%
2026-08-10	9.740	10.010	10.040	9.660	0.330	3.409%	5.40万	0.00亿	0.000%
2026-08-07	9.720	9.680	9.800	9.550	-0.080	-0.820%	3.66万	0.00亿	0.000%
2026-08-06	9.740	9.760	9.860	9.610	-0.020	-0.204%	3.63万	0.00亿	0.000%
2026-08-05	9.850	9.780	9.940	9.700	-0.070	-0.711%	4.74万	0.00亿	0.000%
2026-08-04	9.950	9.850	10.160	9.840	-0.100	-1.005%	5.46万	0.00亿	0.000%
2026-08-03	9.500	9.950	10.010	9.410	0.410	4.298%	10.83万	0.00亿	0.000%
2026-07-31	9.590	9.540	9.780	9.280	-0.370	-3.734%	13.38万	0.00亿	0.000%
2026-07-30	9.770	9.910	10.180	9.720	0.150	1.537%	8.25万	0.00亿	0.000%
2026-07-29	9.350	9.760	9.790	9.300	0.370	3.940%	8.26万	0.00亿	0.000%
2026-07-28	8.990	9.390	9.400	8.910	0.410	4.566%	6.14万	0.00亿	0.000%
2026-07-27	8.670	8.980	9.010	8.580	0.370	4.297%	4.63万	0.00亿	0.000%
2026-07-24	8.630	8.610	8.890	8.580	-0.150	-1.712%	4.01万	0.00亿	0.000%
2026-07-23	8.410	8.760	8.780	8.360	0.350	4.162%	3.97万	0.00亿	0.000%
2026-07-22	8.380	8.410	8.510	8.320	-0.010	-0.119%	2.71万	0.00亿	0.000%
2026-07-21	8.480	8.420	8.550	8.250	-0.090	-1.058%	5.77万	0.00亿	0.000%
2026-07-20	8.700	8.510	8.820	8.380	-0.040	-0.468%	6.78万	0.00亿	0.000%
2026-07-17	8.680	8.550	8.880	8.470	-0.170	-1.950%	4.13万	0.00亿	0.000%
2026-07-16	8.590	8.720	8.810	8.520	0.090	1.043%	3.09万	0.00亿	0.000%
2026-07-15	8.480	8.630	8.750	8.400	0.160	1.889%	4.01万	0.00亿	0.000%
2026-07-14	8.300	8.470	8.530	8.210	0.070	0.833%	4.01万	0.00亿	0.000%
2026-07-13	8.580	8.400	8.630	8.280	-0.190	-2.212%	4.56万	0.00亿	0.000%
2026-07-10	8.480	8.590	8.840	8.400	0.030	0.350%	4.42万	0.00亿	0.000%
2026-07-09	8.560	8.560	8.680	8.330	-0.010	-0.117%	4.09万	0.00亿	0.000%
2026-07-08	8.680	8.570	8.730	8.490	-0.140	-1.607%	4.35万	0.00亿	0.000%
2026-07-07	8.890	8.710	8.960	8.650	-0.260	-2.899%	3.51万	0.00亿	0.000%
2026-07-06	8.990	8.970	9.230	8.960	-0.030	-0.333%	4.30万	0.00亿	0.000%
2026-07-03	9.310	9.000	9.320	8.940	-0.210	-2.280%	6.30万	0.00亿	0.000%
2026-07-02	9.300	9.210	9.790	9.150	0.060	0.656%	11.45万	0.00亿	0.000%
2026-07-01	8.420	9.150	9.150	8.420	0.720	8.541%	7.86万	0.00亿	0.000%
2026-06-30	8.460	8.430	8.620	8.300	-0.130	-1.519%	4.17万	0.00亿	0.000%
2026-06-29	8.530	8.560	8.630	8.340	-0.060	-0.696%	3.25万	0.00亿	0.000%
2026-06-26	8.800	8.620	8.810	8.510	-0.190	-2.157%	3.14万	0.00亿	0.000%
2026-06-25	9.010	8.810	9.030	8.710	-0.240	-2.652%	3.62万	0.00亿	0.000%
2026-06-24	9.220	9.050	9.360	8.980	-0.260	-2.793%	3.22万	0.00亿	0.000%
2026-06-23	9.170	9.310	9.470	9.170	0.050	0.540%	3.56万	0.00亿	0.000%
2026-06-22	9.110	9.260	9.290	8.780	0.160	1.758%	4.61万	0.00亿	0.000%
2026-06-18	9.100	9.100	9.150	8.930	-0.080	-0.871%	3.49万	0.00亿	0.000%
2026-06-17	9.470	9.180	9.480	9.110	-0.320	-3.368%	4.37万	0.00亿	0.000%
2026-06-16	9.690	9.500	9.700	9.430	-0.170	-1.758%	3.03万	0.00亿	0.000%
2026-06-15	9.680	9.670	9.910	9.560	0.020	0.207%	3.83万	0.00亿	0.000%
2026-06-12	9.590	9.650	9.740	9.300	0.180	1.901%	4.57万	0.00亿	0.000%
2026-06-11	9.490	9.470	9.720	9.320	-0.030	-0.316%	3.29万	0.00亿	0.000%
2026-06-10	9.550	9.500	9.680	9.390	-0.080	-0.835%	3.05万	0.00亿	0.000%
2026-06-09	9.490	9.580	9.710	9.370	0.150	1.591%	3.13万	0.00亿	0.000%
2026-06-08	9.610	9.430	9.790	9.270	-0.330	-3.381%	3.35万	0.00亿	0.000%
2026-06-05	9.690	9.760	9.890	9.500	0.090	0.931%	3.18万	0.00亿	0.000%
2026-06-04	9.810	9.670	9.900	9.600	-0.230	-2.323%	2.86万	0.00亿	0.000%
2026-06-03	9.980	9.900	9.980	9.810	-0.070	-0.702%	2.56万	0.00亿	0.000%
2026-06-02	10.080	9.970	10.150	9.810	-0.120	-1.189%	3.15万	0.00亿	0.000%
2026-06-01	9.870	10.090	10.130	9.740	0.270	2.749%	3.94万	0.00亿	0.000%
2026-05-29	10.100	9.820	10.100	9.750	-0.200	-1.996%	3.30万	0.00亿	0.000%
2026-05-28	9.900	10.020	10.100	9.850	0.080	0.805%	3.36万	0.00亿	0.000%
2026-05-27	10.200	9.940	10.270	9.850	-0.260	-2.549%	4.22万	0.00亿	0.000%
2026-05-26	10.400	10.200	10.400	10.030	-0.200	-1.923%	4.04万	0.00亿	0.000%
2026-05-25	10.730	10.400	10.780	10.350	-0.340	-3.166%	4.16万	0.00亿	0.000%
2026-05-22	10.590	10.740	10.840	10.540	0.160	1.512%	3.56万	0.00亿	0.000%
2026-05-21	11.020	10.580	11.120	10.540	-0.420	-3.818%	4.81万	0.00亿	0.000%
2026-05-20	11.180	11.000	11.180	10.900	-0.150	-1.345%	3.77万	0.00亿	0.000%
2026-05-19	11.200	11.150	11.310	11.020	-0.050	-0.446%	4.51万	0.00亿	0.000%
2026-05-18	11.520	11.200	11.530	11.050	-0.350	-3.030%	7.07万	0.00亿	0.000%
2026-05-15	11.550	11.550	11.810	11.500	0.090	0.785%	6.76万	0.00亿	0.000%
2026-05-14	11.580	11.460	11.800	11.440	-0.100	-0.865%	5.21万	0.00亿	0.000%
2026-05-13	11.420	11.560	11.720	11.400	0.140	1.226%	3.97万	0.00亿	0.000%
2026-05-12	11.750	11.420	11.820	11.380	-0.300	-2.560%	4.73万	0.00亿	0.000%
2026-05-11	11.900	11.720	11.900	11.650	-0.100	-0.846%	4.28万	0.00亿	0.000%
2026-05-08	11.700	11.820	11.830	11.660	0.130	1.112%	3.46万	0.00亿	0.000%
2026-05-07	11.760	11.690	11.780	11.650	-0.110	-0.932%	3.40万	0.00亿	0.000%
2026-05-06	11.930	11.800	12.030	11.670	-0.120	-1.007%	6.55万	0.00亿	0.000%
2026-04-30	11.980	11.920	12.070	11.880	-0.100	-0.832%	3.80万	0.00亿	0.000%
2026-04-29	11.810	12.020	12.090	11.760	0.160	1.349%	3.78万	0.00亿	0.000%
2026-04-28	11.900	11.860	11.990	11.730	-0.140	-1.167%	4.35万	0.00亿	0.000%
2026-04-27	11.900	12.000	12.060	11.410	0.110	0.925%	6.75万	0.00亿	0.000%
2026-04-24	11.800	11.890	12.000	11.720	0.010	0.084%	4.30万	0.00亿	0.000%
2026-04-23	11.920	11.880	12.200	11.780	-0.040	-0.336%	5.03万	0.00亿	0.000%
2026-04-22	11.760	11.920	11.990	11.660	0.150	1.274%	5.42万	0.00亿	0.000%
2026-04-21	11.790	11.770	11.810	11.580	-0.010	-0.085%	3.62万	0.00亿	0.000%
2026-04-20	11.620	11.780	12.000	11.520	0.160	1.377%	5.34万	0.00亿	0.000%
2026-04-17	11.510	11.620	11.700	11.300	0.100	0.868%	4.95万	0.00亿	0.000%
2026-04-16	11.270	11.520	11.540	11.190	0.280	2.491%	5.48万	0.00亿	0.000%
2026-04-15	11.390	11.240	11.400	11.240	0.000	0.000%	3.40万	0.00亿	0.000%
2026-04-14	11.600	11.340	11.680	11.220	-0.370	-3.160%	7.60万	0.00亿	0.000%
2026-04-13	11.750	11.710	11.750	11.560	0.000	0.000%	2.96万	0.00亿	0.000%
2026-04-10	11.830	11.740	11.920	11.720	0.000	0.000%	3.39万	0.00亿	0.000%
2026-04-09	11.910	11.750	11.920	11.670	0.000	0.000%	3.65万	0.00亿	0.000%
2026-04-08	11.830	11.900	11.910	11.740	0.000	0.000%	5.09万	0.00亿	0.000%
2026-04-07	11.280	11.750	11.760	11.280	0.000	0.000%	4.68万	0.00亿	0.000%
2026-04-03	11.800	11.280	11.800	11.250	0.000	0.000%	4.04万	0.00亿	0.000%
2026-04-02	12.000	11.740	12.000	11.660	0.000	0.000%	3.30万	0.00亿	0.000%
2026-04-01	12.010	11.930	12.100	11.860	0.000	0.000%	3.97万	0.00亿	0.000%