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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.11 | 4.14 | 4.08 | 4.09 | -0.97% | 0.82 | 1.31% |
| 2026-02-12 | 4.10 | 4.22 | 4.07 | 4.13 | -0.96% | 1.58 | 2.52% |
| 2026-02-11 | 3.95 | 4.25 | 3.94 | 4.17 | +5.04% | 2.13 | 3.41% |
| 2026-02-10 | 4.00 | 4.00 | 3.94 | 3.97 | -0.75% | 0.53 | 0.88% |
| 2026-02-09 | 3.98 | 4.01 | 3.94 | 4.00 | +1.52% | 0.69 | 1.15% |
| 2026-02-06 | 3.92 | 3.99 | 3.90 | 3.94 | +0.25% | 0.63 | 1.04% |
| 2026-02-05 | 3.99 | 4.05 | 3.92 | 3.93 | -2.24% | 0.71 | 1.18% |
| 2026-02-04 | 3.97 | 4.02 | 3.94 | 4.02 | +1.26% | 0.77 | 1.27% |
| 2026-02-03 | 3.95 | 3.98 | 3.90 | 3.97 | +1.79% | 0.91 | 1.52% |
| 2026-02-02 | 4.15 | 4.15 | 3.90 | 3.90 | -7.36% | 2.06 | 3.40% |
| 2026-01-30 | 4.14 | 4.23 | 4.09 | 4.21 | +1.20% | 1.44 | 2.28% |
| 2026-01-29 | 4.15 | 4.21 | 4.12 | 4.16 | -0.24% | 1.21 | 1.91% |
| 2026-01-28 | 4.07 | 4.20 | 4.04 | 4.17 | +2.46% | 1.53 | 2.43% |
| 2026-01-27 | 4.11 | 4.13 | 4.03 | 4.07 | -1.21% | 0.97 | 1.58% |
| 2026-01-26 | 4.08 | 4.16 | 4.07 | 4.12 | +0.98% | 1.21 | 1.94% |
| 2026-01-23 | 4.08 | 4.10 | 4.06 | 4.08 | -0.24% | 0.88 | 1.42% |
| 2026-01-22 | 4.01 | 4.10 | 3.98 | 4.09 | +1.74% | 1.14 | 1.85% |
| 2026-01-21 | 4.05 | 4.14 | 3.99 | 4.02 | 0.00% | 1.44 | 2.35% |
| 2026-01-20 | 3.93 | 4.02 | 3.89 | 4.02 | +2.29% | 1.23 | 2.04% |
| 2026-01-19 | 3.85 | 3.93 | 3.84 | 3.93 | +2.34% | 0.73 | 1.24% |