华尔泰

sz001217 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.00

涨跌幅

-1.26%

成交量

3,732,600 股

成交额

41,587,988 元

换手率

1.14%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.18	11.00	11.33	10.97	-1.26%	3,732,600	41,587,988	1.14
2026-10-13	10.98	11.14	11.22	10.84	+0.54%	3,414,700	37,677,904	1.04
2026-10-12	11.40	11.08	11.40	11.04	-2.29%	3,767,400	42,107,396	1.15
2026-10-09	11.35	11.34	11.39	11.01	+0.18%	4,500,800	50,400,208	1.37
2026-10-08	11.21	11.32	11.42	11.16	+1.43%	4,722,200	53,267,532	1.44
2026-09-30	11.22	11.16	11.46	11.11	-0.45%	4,857,400	54,635,080	1.48
2026-09-29	11.01	11.21	11.39	11.00	+1.17%	4,687,600	52,381,372	1.43
2026-09-28	11.08	11.08	11.10	10.80	+0.45%	4,054,700	44,481,096	1.23
2026-09-24	10.93	11.03	11.14	10.93	+0.27%	3,461,100	38,209,968	1.05
2026-09-23	10.97	11.00	11.17	10.83	+0.27%	4,814,700	53,045,176	1.47
2026-09-22	10.80	10.97	11.05	10.66	+1.20%	5,914,400	64,452,144	1.80
2026-09-21	10.30	10.84	10.84	10.28	+5.86%	5,119,400	54,621,976	1.56
2026-09-18	10.15	10.24	10.28	10.14	+0.49%	2,025,400	20,697,746	0.62
2026-09-17	10.09	10.19	10.22	9.98	+0.79%	1,946,400	19,658,500	0.59
2026-09-16	10.02	10.11	10.17	9.90	+1.00%	1,618,300	16,331,508	0.49
2026-09-15	10.22	10.01	10.23	10.00	-2.15%	2,293,300	23,120,654	0.70
2026-09-14	10.22	10.23	10.35	10.18	+0.10%	2,527,400	25,923,048	0.77
2026-09-11	10.39	10.22	10.43	10.12	-2.29%	3,630,000	37,068,656	1.10
2026-09-10	10.64	10.46	10.65	10.45	-1.69%	2,153,800	22,642,786	0.66
2026-09-09	10.70	10.64	10.77	10.61	-0.56%	3,157,900	33,743,108	0.96
2026-09-08	10.40	10.70	10.77	10.39	+2.98%	3,476,300	36,888,124	1.06
2026-09-07	10.36	10.39	10.50	10.36	+0.19%	1,990,600	20,735,612	0.61
2026-09-04	10.42	10.37	10.55	10.30	-0.29%	2,644,400	27,639,548	0.80
2026-09-03	10.63	10.40	10.70	10.40	-1.61%	3,231,600	33,959,900	0.98
2026-09-02	10.77	10.57	10.77	10.48	-1.77%	4,689,200	49,714,632	1.43
2026-09-01	10.84	10.76	11.02	10.70	-0.83%	6,223,400	67,441,784	1.89
2026-08-31	10.35	10.85	10.90	10.35	+4.03%	8,060,900	85,800,832	2.45
2026-08-28	10.20	10.43	10.50	10.12	+2.25%	4,242,600	43,898,184	1.29
2026-08-27	10.20	10.20	10.24	10.06	-0.58%	3,668,600	37,279,476	1.12
2026-08-26	10.05	10.26	10.26	10.01	+1.38%	3,908,000	39,756,128	1.19

需要全历史数据与程序化访问？查看华尔泰日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001217 获取全部历史日线。