华尔泰(001217)股票信息
| 股票代码 | 001217 |
| 股票名称 | 华尔泰 |
| 最新价/元 | 12.06 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 2.12 |
| 买入/元 | 12.05 |
| 卖出/元 | 12.06 |
| 昨收/元 | 11.81 |
| 今开/元 | 11.92 |
| 最高/元 | 12.06 |
| 最低/元 | 11.78 |
| 成交量/手 | 121528.00 |
| 成交额/万 | 14512.03 |
| 股净值/元 | 46.39 |
| 市净率 | 1.76 |
| 总市值/万 | 400235.22 |
| 流通值/万 | 396270.67 |
| 换手率/% | 3.70 |
| 入市日期 | 2021-09-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 06:16:14 |
华尔泰(001217)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.92 | 12.06 | 0.25 | 2.12 | 121528.00 | 14512.03 | 3.70 |
| 2025-07-21 | 11.50 | 11.81 | 0.33 | 2.88 | 101304.00 | 11945.59 | 3.08 |
| 2025-07-18 | 11.39 | 11.48 | 0.07 | 0.61 | 41628.00 | 4770.54 | 1.27 |
| 2025-07-17 | 11.40 | 11.41 | 0.01 | 0.09 | 44967.00 | 5103.59 | 1.37 |
| 2025-07-16 | 11.36 | 11.40 | 0.04 | 0.35 | 35953.75 | 4100.01 | 1.09 |
| 2025-07-15 | 11.75 | 11.36 | -0.42 | -3.57 | 90678.75 | 10370.61 | 2.76 |
| 2025-07-14 | 11.68 | 11.78 | 0.10 | 0.86 | 62005.00 | 7300.39 | 1.89 |
| 2025-07-11 | 11.66 | 11.68 | 0.01 | 0.09 | 69120.10 | 8005.23 | 2.10 |
| 2025-07-10 | 11.63 | 11.67 | 0.06 | 0.52 | 36508.00 | 4251.80 | 1.11 |
| 2025-07-09 | 11.75 | 11.61 | -0.16 | -1.36 | 61093.00 | 7131.22 | 1.86 |
| 2025-07-08 | 11.71 | 11.77 | 0.05 | 0.43 | 44692.00 | 5245.81 | 1.36 |
| 2025-07-07 | 11.66 | 11.72 | 0.01 | 0.09 | 40775.90 | 4782.54 | 1.24 |
| 2025-07-04 | 12.00 | 11.71 | -0.25 | -2.09 | 80387.00 | 9463.91 | 2.45 |
| 2025-07-03 | 11.84 | 11.96 | 0.14 | 1.18 | 58593.00 | 6979.14 | 1.78 |
| 2025-07-02 | 11.85 | 11.82 | -0.07 | -0.59 | 61290.00 | 7240.80 | 1.87 |
| 2025-07-01 | 11.96 | 11.89 | -0.02 | -0.17 | 73556.00 | 8768.99 | 2.24 |
| 2025-06-30 | 11.84 | 11.91 | 0.02 | 0.17 | 60977.00 | 7223.49 | 1.86 |
| 2025-06-27 | 11.89 | 11.89 | 0.04 | 0.34 | 103586.00 | 12260.81 | 3.15 |
| 2025-06-26 | 12.18 | 11.85 | -0.37 | -3.03 | 150086.00 | 18063.09 | 4.57 |
| 2025-06-25 | 11.99 | 12.22 | 0.22 | 1.83 | 179647.14 | 21873.38 | 5.47 |
| 2025-06-24 | 11.93 | 12.00 | -0.12 | -0.99 | 135974.00 | 16275.13 | 4.14 |
| 2025-06-23 | 12.10 | 12.12 | 0.02 | 0.17 | 169788.00 | 20506.42 | 5.17 |
| 2025-06-20 | 11.44 | 12.10 | 0.67 | 5.86 | 273077.00 | 32620.12 | 8.31 |
| 2025-06-19 | 11.58 | 11.43 | -0.22 | -1.89 | 134628.00 | 15465.57 | 4.10 |
| 2025-06-18 | 11.98 | 11.65 | -0.42 | -3.48 | 164707.09 | 19368.67 | 5.01 |
| 2025-06-17 | 11.81 | 12.07 | -0.13 | -1.07 | 237000.09 | 28323.41 | 7.21 |
| 2025-06-16 | 11.58 | 12.20 | 0.71 | 6.18 | 322114.16 | 38483.91 | 9.80 |
| 2025-06-13 | 11.20 | 11.49 | 0.27 | 2.41 | 193734.81 | 22131.19 | 5.90 |
| 2025-06-12 | 11.25 | 11.22 | -0.03 | -0.27 | 39599.00 | 4431.21 | 1.21 |
| 2025-06-11 | 11.20 | 11.25 | 0.01 | 0.09 | 46137.00 | 5197.71 | 1.40 |
| 2025-06-10 | 11.40 | 11.24 | -0.11 | -0.97 | 71870.74 | 8082.67 | 2.19 |
| 2025-06-09 | 11.14 | 11.35 | 0.25 | 2.25 | 91251.74 | 10300.97 | 2.78 |
| 2025-06-06 | 11.07 | 11.10 | 0.03 | 0.27 | 67762.00 | 7552.63 | 2.06 |
| 2025-06-05 | 11.18 | 11.07 | -0.11 | -0.98 | 59139.00 | 6546.02 | 1.80 |
| 2025-06-04 | 11.14 | 11.18 | -0.04 | -0.36 | 69927.00 | 7820.43 | 2.13 |
| 2025-06-03 | 11.20 | 11.22 | 0.33 | 3.03 | 139005.00 | 15616.65 | 4.23 |
| 2025-05-30 | 11.17 | 10.89 | -0.27 | -2.42 | 67577.00 | 7415.88 | 2.06 |
| 2025-05-29 | 11.12 | 11.16 | 0.06 | 0.54 | 57963.72 | 6454.86 | 1.76 |
| 2025-05-28 | 11.26 | 11.10 | -0.18 | -1.60 | 64884.00 | 7265.63 | 1.97 |
| 2025-05-27 | 11.01 | 11.28 | 0.22 | 1.99 | 92329.00 | 10308.86 | 2.81 |
| 2025-05-26 | 10.92 | 11.06 | 0.10 | 0.91 | 44052.00 | 4860.81 | 1.34 |
| 2025-05-23 | 11.01 | 10.96 | -0.11 | -0.99 | 69624.00 | 7733.72 | 2.12 |
| 2025-05-22 | 11.13 | 11.07 | -0.11 | -0.98 | 73582.00 | 8149.23 | 2.24 |
| 2025-05-21 | 11.22 | 11.28 | -0.04 | -0.35 | 61094.22 | 6883.59 | 1.86 |
| 2025-05-20 | 11.39 | 11.32 | -0.14 | -1.22 | 75140.00 | 8516.89 | 2.29 |
| 2025-05-19 | 11.25 | 11.46 | 0.18 | 1.60 | 91453.72 | 10373.72 | 2.78 |
| 2025-05-16 | 11.11 | 11.28 | 0.13 | 1.17 | 78145.00 | 8757.61 | 2.38 |
| 2025-05-15 | 11.28 | 11.15 | -0.20 | -1.76 | 103363.00 | 11644.12 | 3.15 |
| 2025-05-14 | 11.10 | 11.35 | 0.29 | 2.62 | 169813.22 | 19169.70 | 5.17 |
| 2025-05-13 | 11.11 | 11.06 | 0.06 | 0.55 | 72047.00 | 7968.71 | 2.19 |
| 2025-05-12 | 10.96 | 11.00 | 0.12 | 1.10 | 53061.00 | 5813.99 | 1.61 |
| 2025-05-09 | 10.99 | 10.88 | -0.20 | -1.81 | 62696.00 | 6847.70 | 1.91 |
| 2025-05-08 | 10.96 | 11.08 | -0.02 | -0.18 | 94871.00 | 10452.08 | 2.89 |
| 2025-05-07 | 10.80 | 11.10 | 0.37 | 3.45 | 124611.42 | 13652.64 | 3.79 |
| 2025-05-06 | 10.47 | 10.73 | 0.37 | 3.57 | 73042.84 | 7751.56 | 2.22 |
| 2025-04-30 | 10.42 | 10.36 | -0.09 | -0.86 | 58102.00 | 6054.52 | 1.77 |
| 2025-04-29 | 10.27 | 10.45 | 0.13 | 1.26 | 63662.00 | 6663.09 | 1.94 |
| 2025-04-28 | 10.58 | 10.32 | -0.30 | -2.83 | 74995.00 | 7764.36 | 2.28 |
| 2025-04-25 | 10.62 | 10.62 | -0.05 | -0.47 | 61055.32 | 6495.09 | 1.86 |
| 2025-04-24 | 10.65 | 10.67 | -0.03 | -0.28 | 78795.00 | 8387.20 | 2.40 |
| 2025-04-23 | 10.73 | 10.70 | 0.05 | 0.47 | 79067.00 | 8465.85 | 2.41 |
| 2025-04-22 | 10.72 | 10.65 | -0.12 | -1.11 | 96310.00 | 10261.80 | 2.93 |
| 2025-04-21 | 10.65 | 10.77 | 0.12 | 1.13 | 120727.00 | 12928.09 | 3.67 |
| 2025-04-18 | 10.79 | 10.65 | -0.68 | -6.00 | 247482.10 | 26281.91 | 7.53 |
| 2025-04-17 | 11.01 | 11.33 | 0.21 | 1.89 | 201056.32 | 22733.95 | 6.48 |
| 2025-04-16 | 10.98 | 11.12 | 0.01 | 0.09 | 241104.00 | 26899.27 | 7.78 |
| 2025-04-15 | 10.91 | 11.11 | 0.22 | 2.02 | 170995.00 | 18797.28 | 5.51 |
| 2025-04-14 | 10.76 | 10.89 | 0.24 | 2.25 | 123607.00 | 13452.25 | 3.99 |
| 2025-04-11 | 10.50 | 10.65 | 0.17 | 1.62 | 149095.00 | 15949.62 | 4.81 |
| 2025-04-10 | 10.50 | 10.48 | 0.24 | 2.34 | 169229.00 | 17889.69 | 5.46 |
| 2025-04-09 | 9.90 | 10.24 | -0.01 | -0.10 | 187865.00 | 18560.40 | 6.06 |
| 2025-04-08 | 10.30 | 10.25 | -0.36 | -3.39 | 225295.02 | 23021.73 | 7.27 |
| 2025-04-07 | 10.78 | 10.61 | -1.18 | -10.01 | 139749.00 | 14932.29 | 4.51 |
| 2025-04-03 | 12.40 | 11.79 | -0.47 | -3.83 | 292307.00 | 34854.54 | 9.43 |
| 2025-04-02 | 12.30 | 12.26 | -0.56 | -4.37 | 350578.10 | 42888.58 | 11.31 |
| 2025-04-01 | 13.70 | 12.82 | -0.77 | -5.67 | 537929.58 | 69963.31 | 17.35 |
| 2025-03-31 | 14.57 | 13.59 | -1.27 | -8.55 | 582197.60 | 80217.02 | 18.78 |
| 2025-03-28 | 14.86 | 14.86 | 1.35 | 9.99 | 614866.43 | 91121.35 | 19.83 |
| 2025-03-27 | 13.51 | 13.51 | 1.23 | 10.02 | 67546.49 | 9125.53 | 2.18 |
| 2025-03-26 | 12.03 | 12.28 | 0.26 | 2.16 | 270400.07 | 32974.29 | 8.72 |
| 2025-03-25 | 11.28 | 12.02 | 0.63 | 5.53 | 268291.59 | 31831.50 | 8.65 |
| 2025-03-24 | 11.12 | 11.39 | 0.18 | 1.61 | 102882.00 | 11499.14 | 3.32 |
| 2025-03-21 | 11.44 | 11.21 | -0.27 | -2.35 | 68523.00 | 7734.41 | 2.21 |
| 2025-03-20 | 11.52 | 11.48 | -0.09 | -0.78 | 72339.00 | 8330.36 | 2.33 |
| 2025-03-19 | 11.33 | 11.57 | 0.20 | 1.76 | 127180.00 | 14637.62 | 4.10 |
| 2025-03-18 | 11.41 | 11.37 | 0.00 | 0.00 | 54616.84 | 6190.87 | 1.76 |
| 2025-03-17 | 11.38 | 11.37 | 0.01 | 0.09 | 61514.00 | 6989.38 | 1.98 |
| 2025-03-14 | 11.29 | 11.36 | 0.06 | 0.53 | 70064.00 | 7935.77 | 2.26 |
| 2025-03-13 | 11.54 | 11.30 | -0.24 | -2.08 | 94748.00 | 10731.98 | 3.06 |
| 2025-03-12 | 11.71 | 11.54 | -0.16 | -1.37 | 88595.00 | 10259.31 | 2.86 |
| 2025-03-11 | 11.50 | 11.70 | 0.08 | 0.69 | 105966.00 | 12180.72 | 3.42 |
| 2025-03-10 | 11.70 | 11.62 | -0.23 | -1.94 | 137577.10 | 16003.94 | 4.44 |
| 2025-03-07 | 11.21 | 11.85 | 0.59 | 5.24 | 264529.47 | 30980.63 | 8.53 |
| 2025-03-06 | 11.35 | 11.26 | -0.10 | -0.88 | 129561.84 | 14504.69 | 4.18 |
| 2025-03-05 | 11.54 | 11.36 | -0.33 | -2.82 | 158648.62 | 17958.11 | 5.12 |
| 2025-03-04 | 11.27 | 11.69 | 0.54 | 4.84 | 211656.50 | 24311.41 | 6.83 |
| 2025-03-03 | 11.15 | 11.15 | 0.12 | 1.09 | 198329.69 | 22312.48 | 6.40 |
| 2025-02-28 | 10.74 | 11.03 | 0.30 | 2.80 | 244598.00 | 27207.98 | 7.89 |
| 2025-02-27 | 10.66 | 10.73 | 0.15 | 1.42 | 106192.10 | 11352.17 | 3.42 |
| 2025-02-26 | 10.51 | 10.58 | 0.11 | 1.05 | 46083.00 | 4866.04 | 1.49 |
日K线
周K线
月K线
