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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.50 | 3.55 | 3.48 | 3.53 | +0.85% | 0.44 | 0.83% |
| 2025-05-23 | 3.52 | 3.59 | 3.50 | 3.50 | -0.57% | 0.68 | 1.26% |
| 2025-05-22 | 3.56 | 3.58 | 3.51 | 3.52 | -1.40% | 0.61 | 1.13% |
| 2025-05-21 | 3.58 | 3.59 | 3.54 | 3.57 | -0.28% | 0.60 | 1.11% |
| 2025-05-20 | 3.56 | 3.61 | 3.56 | 3.58 | 0.00% | 0.61 | 1.12% |
| 2025-05-19 | 3.53 | 3.59 | 3.53 | 3.58 | +0.84% | 0.60 | 1.11% |
| 2025-05-16 | 3.52 | 3.57 | 3.50 | 3.55 | +0.56% | 0.75 | 1.40% |
| 2025-05-15 | 3.57 | 3.62 | 3.53 | 3.53 | -0.56% | 0.94 | 1.73% |
| 2025-05-14 | 3.52 | 3.58 | 3.48 | 3.55 | +0.85% | 1.07 | 1.99% |
| 2025-05-13 | 3.47 | 3.53 | 3.46 | 3.52 | +1.73% | 0.95 | 1.78% |
| 2025-05-12 | 3.47 | 3.48 | 3.43 | 3.46 | +0.29% | 0.55 | 1.05% |
| 2025-05-09 | 3.48 | 3.49 | 3.43 | 3.45 | -0.86% | 0.66 | 1.26% |
| 2025-05-08 | 3.50 | 3.51 | 3.46 | 3.48 | -0.57% | 0.71 | 1.34% |
| 2025-05-07 | 3.46 | 3.52 | 3.45 | 3.50 | +2.03% | 1.11 | 2.10% |
| 2025-05-06 | 3.43 | 3.45 | 3.39 | 3.43 | +0.88% | 0.85 | 1.64% |