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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.54 | 3.58 | 3.52 | 3.58 | +1.42% | 0.51 | 0.96% |
| 2025-08-18 | 3.53 | 3.55 | 3.52 | 3.53 | +0.28% | 0.43 | 0.81% |
| 2025-08-15 | 3.51 | 3.54 | 3.50 | 3.52 | +0.57% | 0.41 | 0.77% |
| 2025-08-14 | 3.56 | 3.56 | 3.50 | 3.50 | -1.69% | 0.50 | 0.93% |
| 2025-08-13 | 3.57 | 3.58 | 3.55 | 3.56 | -0.28% | 0.38 | 0.70% |
| 2025-08-12 | 3.59 | 3.61 | 3.56 | 3.57 | -0.83% | 0.39 | 0.71% |
| 2025-08-11 | 3.60 | 3.62 | 3.58 | 3.60 | 0.00% | 0.35 | 0.64% |
| 2025-08-08 | 3.57 | 3.60 | 3.56 | 3.60 | +0.84% | 0.40 | 0.73% |
| 2025-08-07 | 3.57 | 3.58 | 3.54 | 3.57 | 0.00% | 0.39 | 0.72% |
| 2025-08-06 | 3.57 | 3.58 | 3.54 | 3.57 | +0.28% | 0.35 | 0.64% |
| 2025-08-05 | 3.52 | 3.57 | 3.52 | 3.56 | +1.14% | 0.42 | 0.79% |
| 2025-08-04 | 3.51 | 3.53 | 3.49 | 3.52 | 0.00% | 0.27 | 0.51% |
| 2025-08-01 | 3.52 | 3.53 | 3.49 | 3.52 | +0.57% | 0.26 | 0.48% |
| 2025-07-31 | 3.58 | 3.58 | 3.49 | 3.50 | -1.96% | 0.46 | 0.86% |
| 2025-07-30 | 3.59 | 3.61 | 3.55 | 3.57 | -0.56% | 0.48 | 0.88% |
| 2025-07-29 | 3.62 | 3.62 | 3.55 | 3.59 | -0.55% | 0.43 | 0.80% |
| 2025-07-28 | 3.64 | 3.64 | 3.59 | 3.61 | -0.28% | 0.44 | 0.80% |
| 2025-07-25 | 3.64 | 3.68 | 3.62 | 3.62 | 0.00% | 0.65 | 1.18% |
| 2025-07-24 | 3.58 | 3.63 | 3.56 | 3.62 | +1.12% | 0.54 | 0.99% |
| 2025-07-23 | 3.60 | 3.62 | 3.57 | 3.58 | -0.28% | 0.65 | 1.18% |