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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.77 | 4.14 | 3.75 | 4.14 | +10.11% | 1.97 | 3.23% |
| 2026-04-20 | 3.76 | 3.78 | 3.73 | 3.76 | -0.27% | 0.43 | 0.75% |
| 2026-04-17 | 3.84 | 3.86 | 3.76 | 3.77 | -2.08% | 0.47 | 0.81% |
| 2026-04-16 | 3.84 | 3.89 | 3.83 | 3.85 | +0.26% | 0.34 | 0.58% |
| 2026-04-15 | 3.89 | 3.91 | 3.83 | 3.84 | -1.29% | 0.45 | 0.76% |
| 2026-04-14 | 3.88 | 3.91 | 3.81 | 3.89 | +0.78% | 0.45 | 0.77% |
| 2026-04-13 | 3.91 | 3.92 | 3.84 | 3.86 | -1.53% | 0.43 | 0.74% |
| 2026-04-10 | 3.90 | 3.97 | 3.90 | 3.92 | +1.03% | 0.48 | 0.80% |
| 2026-04-09 | 3.90 | 3.94 | 3.87 | 3.88 | -0.77% | 0.49 | 0.83% |
| 2026-04-08 | 3.89 | 3.92 | 3.85 | 3.91 | +1.30% | 0.67 | 1.13% |
| 2026-04-07 | 3.71 | 3.89 | 3.68 | 3.86 | +3.76% | 0.71 | 1.24% |
| 2026-04-03 | 3.84 | 3.85 | 3.70 | 3.72 | -2.62% | 0.44 | 0.77% |
| 2026-04-02 | 3.83 | 3.85 | 3.78 | 3.82 | -0.26% | 0.46 | 0.80% |
| 2026-04-01 | 3.84 | 3.86 | 3.79 | 3.83 | +1.32% | 0.49 | 0.84% |
| 2026-03-31 | 3.85 | 3.90 | 3.77 | 3.78 | -2.33% | 0.53 | 0.92% |
| 2026-03-30 | 3.78 | 3.88 | 3.77 | 3.87 | +1.31% | 0.49 | 0.84% |
| 2026-03-27 | 3.71 | 3.83 | 3.68 | 3.82 | +2.14% | 0.60 | 1.05% |
| 2026-03-26 | 3.75 | 3.83 | 3.73 | 3.74 | -0.27% | 0.58 | 1.02% |
| 2026-03-25 | 3.67 | 3.76 | 3.67 | 3.75 | +2.18% | 0.62 | 1.11% |
| 2026-03-24 | 3.68 | 3.69 | 3.59 | 3.67 | +2.51% | 0.60 | 1.08% |