华泰股份 sh.600308
3.61
+0.84%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.59 | 3.64 | 3.55 | 3.61 | +0.84% | 0.32 | 0.59% |
| 2026-05-21 | 3.72 | 3.74 | 3.57 | 3.58 | -2.72% | 0.57 | 1.03% |
| 2026-05-20 | 3.77 | 3.81 | 3.68 | 3.68 | -2.90% | 0.45 | 0.80% |
| 2026-05-19 | 3.72 | 3.80 | 3.70 | 3.79 | +1.88% | 0.56 | 0.98% |
| 2026-05-18 | 3.87 | 3.87 | 3.65 | 3.72 | -3.63% | 1.24 | 2.20% |
| 2026-05-15 | 3.87 | 3.98 | 3.86 | 3.86 | -1.03% | 1.12 | 1.88% |
| 2026-05-14 | 3.86 | 4.03 | 3.81 | 3.90 | +1.56% | 1.42 | 2.38% |
| 2026-05-13 | 3.90 | 3.90 | 3.83 | 3.84 | -1.54% | 0.60 | 1.03% |
| 2026-05-12 | 3.91 | 3.99 | 3.88 | 3.90 | -0.76% | 0.72 | 1.22% |
| 2026-05-11 | 3.95 | 3.96 | 3.88 | 3.93 | -0.25% | 0.57 | 0.97% |
| 2026-05-08 | 3.86 | 3.97 | 3.85 | 3.94 | +2.07% | 0.59 | 0.99% |
| 2026-05-07 | 3.91 | 3.93 | 3.85 | 3.86 | -1.53% | 0.66 | 1.13% |
| 2026-05-06 | 3.91 | 3.93 | 3.88 | 3.92 | +0.77% | 0.61 | 1.03% |
| 2026-04-30 | 3.95 | 3.96 | 3.85 | 3.89 | -2.75% | 1.01 | 1.71% |
| 2026-04-29 | 3.95 | 4.02 | 3.93 | 4.00 | +1.27% | 1.04 | 1.71% |
| 2026-04-28 | 3.94 | 3.96 | 3.89 | 3.95 | 0.00% | 0.72 | 1.21% |
| 2026-04-27 | 3.92 | 4.00 | 3.91 | 3.95 | +0.51% | 0.86 | 1.43% |
| 2026-04-24 | 4.00 | 4.01 | 3.89 | 3.93 | -1.50% | 1.14 | 1.90% |
| 2026-04-23 | 4.00 | 4.06 | 3.94 | 3.99 | -0.75% | 1.45 | 2.40% |
| 2026-04-22 | 4.14 | 4.15 | 4.00 | 4.02 | -2.90% | 2.44 | 3.97% |