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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.78 | 3.78 | 3.55 | 3.58 | -6.04% | 1.07 | 1.93% |
| 2026-03-20 | 3.92 | 3.93 | 3.81 | 3.81 | -2.56% | 0.77 | 1.31% |
| 2026-03-19 | 4.02 | 4.02 | 3.90 | 3.91 | -3.22% | 0.77 | 1.28% |
| 2026-03-18 | 4.05 | 4.08 | 4.01 | 4.04 | -0.25% | 0.72 | 1.18% |
| 2026-03-17 | 4.14 | 4.17 | 4.05 | 4.05 | -1.70% | 0.77 | 1.24% |
| 2026-03-16 | 4.22 | 4.26 | 4.09 | 4.12 | -1.90% | 1.02 | 1.61% |
| 2026-03-13 | 4.22 | 4.28 | 4.18 | 4.20 | -0.47% | 1.11 | 1.72% |
| 2026-03-12 | 4.23 | 4.27 | 4.20 | 4.22 | -0.24% | 1.03 | 1.60% |
| 2026-03-11 | 4.20 | 4.24 | 4.15 | 4.23 | +0.95% | 0.95 | 1.50% |
| 2026-03-10 | 4.20 | 4.25 | 4.16 | 4.19 | 0.00% | 1.09 | 1.71% |
| 2026-03-09 | 4.30 | 4.38 | 4.17 | 4.19 | -2.78% | 1.78 | 2.78% |
| 2026-03-06 | 4.20 | 4.32 | 4.17 | 4.31 | +2.38% | 1.38 | 2.13% |
| 2026-03-05 | 4.25 | 4.27 | 4.16 | 4.21 | +0.72% | 0.80 | 1.25% |
| 2026-03-04 | 4.14 | 4.26 | 4.13 | 4.18 | +0.48% | 1.30 | 2.04% |
| 2026-03-03 | 4.23 | 4.28 | 4.15 | 4.16 | -1.19% | 1.25 | 1.96% |
| 2026-03-02 | 4.15 | 4.26 | 4.11 | 4.21 | -0.24% | 0.91 | 1.43% |
| 2026-02-27 | 4.20 | 4.25 | 4.18 | 4.22 | -0.24% | 0.74 | 1.16% |
| 2026-02-26 | 4.25 | 4.26 | 4.18 | 4.23 | -0.24% | 0.81 | 1.27% |
| 2026-02-25 | 4.16 | 4.29 | 4.16 | 4.24 | +2.17% | 1.49 | 2.32% |
| 2026-02-24 | 4.10 | 4.18 | 4.10 | 4.15 | +1.47% | 0.76 | 1.21% |