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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.38 | 3.42 | 3.37 | 3.41 | +1.18% | 0.31 | 0.60% |
| 2025-06-23 | 3.34 | 3.38 | 3.33 | 3.37 | +0.60% | 0.23 | 0.45% |
| 2025-06-20 | 3.35 | 3.38 | 3.34 | 3.35 | +0.30% | 0.28 | 0.54% |
| 2025-06-19 | 3.38 | 3.38 | 3.33 | 3.34 | -1.18% | 0.32 | 0.62% |
| 2025-06-18 | 3.42 | 3.42 | 3.37 | 3.38 | -1.45% | 0.34 | 0.66% |
| 2025-06-17 | 3.43 | 3.45 | 3.41 | 3.43 | +0.29% | 0.24 | 0.46% |
| 2025-06-16 | 3.42 | 3.44 | 3.41 | 3.42 | 0.00% | 0.25 | 0.48% |
| 2025-06-13 | 3.47 | 3.48 | 3.42 | 3.42 | -1.72% | 0.44 | 0.84% |
| 2025-06-12 | 3.50 | 3.50 | 3.45 | 3.48 | -0.29% | 0.32 | 0.61% |
| 2025-06-11 | 3.48 | 3.51 | 3.48 | 3.49 | +0.29% | 0.27 | 0.52% |
| 2025-06-10 | 3.52 | 3.53 | 3.44 | 3.48 | -1.13% | 0.55 | 1.05% |
| 2025-06-09 | 3.51 | 3.53 | 3.50 | 3.52 | +0.28% | 0.35 | 0.65% |
| 2025-06-06 | 3.51 | 3.53 | 3.49 | 3.51 | 0.00% | 0.37 | 0.69% |
| 2025-06-05 | 3.54 | 3.55 | 3.49 | 3.51 | -1.12% | 0.42 | 0.78% |
| 2025-06-04 | 3.51 | 3.55 | 3.50 | 3.55 | +1.14% | 0.43 | 0.81% |
| 2025-06-03 | 3.51 | 3.51 | 3.47 | 3.51 | 0.00% | 0.30 | 0.56% |
| 2025-05-30 | 3.54 | 3.55 | 3.50 | 3.51 | -0.85% | 0.40 | 0.74% |
| 2025-05-29 | 3.51 | 3.55 | 3.50 | 3.54 | +0.57% | 0.42 | 0.77% |
| 2025-05-28 | 3.55 | 3.56 | 3.50 | 3.52 | -0.84% | 0.46 | 0.85% |
| 2025-05-27 | 3.52 | 3.56 | 3.50 | 3.55 | +0.56% | 0.49 | 0.90% |