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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.57 | 3.60 | 3.53 | 3.59 | +0.84% | 0.66 | 1.22% |
| 2025-07-21 | 3.49 | 3.57 | 3.48 | 3.56 | +2.01% | 0.73 | 1.35% |
| 2025-07-18 | 3.48 | 3.49 | 3.46 | 3.49 | +0.58% | 0.30 | 0.56% |
| 2025-07-17 | 3.49 | 3.51 | 3.47 | 3.47 | -0.57% | 0.28 | 0.54% |
| 2025-07-16 | 3.49 | 3.50 | 3.47 | 3.49 | 0.00% | 0.34 | 0.65% |
| 2025-07-15 | 3.54 | 3.54 | 3.46 | 3.49 | -1.41% | 0.53 | 1.00% |
| 2025-07-14 | 3.49 | 3.55 | 3.49 | 3.54 | +0.28% | 0.52 | 0.97% |
| 2025-07-11 | 3.55 | 3.56 | 3.52 | 3.53 | -0.56% | 0.44 | 0.81% |
| 2025-07-10 | 3.51 | 3.55 | 3.51 | 3.55 | +0.85% | 0.51 | 0.95% |
| 2025-07-09 | 3.53 | 3.55 | 3.51 | 3.52 | -0.28% | 0.39 | 0.72% |
| 2025-07-08 | 3.53 | 3.54 | 3.50 | 3.53 | 0.00% | 0.35 | 0.66% |
| 2025-07-07 | 3.48 | 3.53 | 3.47 | 3.53 | +1.44% | 0.42 | 0.80% |
| 2025-07-04 | 3.48 | 3.51 | 3.46 | 3.48 | 0.00% | 0.41 | 0.77% |
| 2025-07-03 | 3.48 | 3.49 | 3.47 | 3.48 | -0.29% | 0.29 | 0.54% |
| 2025-07-02 | 3.44 | 3.49 | 3.43 | 3.49 | +1.45% | 0.50 | 0.95% |
| 2025-07-01 | 3.42 | 3.44 | 3.40 | 3.44 | +0.58% | 0.27 | 0.52% |
| 2025-06-30 | 3.43 | 3.43 | 3.40 | 3.42 | 0.00% | 0.27 | 0.52% |
| 2025-06-27 | 3.43 | 3.45 | 3.41 | 3.42 | +0.29% | 0.31 | 0.59% |
| 2025-06-26 | 3.42 | 3.43 | 3.40 | 3.41 | -0.58% | 0.26 | 0.50% |
| 2025-06-25 | 3.42 | 3.44 | 3.39 | 3.43 | +0.58% | 0.39 | 0.76% |