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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.90 | 3.91 | 3.84 | 3.84 | -1.29% | 0.60 | 1.02% |
| 2026-01-15 | 3.91 | 3.94 | 3.88 | 3.89 | -0.77% | 0.64 | 1.08% |
| 2026-01-14 | 3.96 | 3.99 | 3.89 | 3.92 | -0.76% | 1.07 | 1.79% |
| 2026-01-13 | 3.97 | 4.02 | 3.93 | 3.95 | 0.00% | 1.05 | 1.75% |
| 2026-01-12 | 3.92 | 3.95 | 3.90 | 3.95 | +1.28% | 0.84 | 1.42% |
| 2026-01-09 | 3.91 | 3.92 | 3.87 | 3.90 | 0.00% | 0.95 | 1.61% |
| 2026-01-08 | 3.90 | 3.93 | 3.89 | 3.90 | 0.00% | 0.57 | 0.97% |
| 2026-01-07 | 3.96 | 3.98 | 3.90 | 3.90 | -1.76% | 0.76 | 1.28% |
| 2026-01-06 | 3.90 | 3.98 | 3.89 | 3.97 | +1.79% | 1.08 | 1.80% |
| 2026-01-05 | 3.93 | 3.94 | 3.89 | 3.90 | 0.00% | 0.88 | 1.49% |
| 2025-12-31 | 3.93 | 3.95 | 3.88 | 3.90 | -0.51% | 0.54 | 0.92% |
| 2025-12-30 | 3.96 | 3.98 | 3.89 | 3.92 | -0.76% | 0.77 | 1.30% |
| 2025-12-29 | 3.99 | 3.99 | 3.93 | 3.95 | -0.75% | 0.90 | 1.49% |
| 2025-12-26 | 4.06 | 4.06 | 3.96 | 3.98 | -2.69% | 1.35 | 2.24% |
| 2025-12-25 | 3.89 | 4.10 | 3.86 | 4.09 | +5.14% | 2.24 | 3.67% |
| 2025-12-24 | 3.81 | 3.91 | 3.79 | 3.89 | +2.10% | 0.76 | 1.31% |
| 2025-12-23 | 3.84 | 3.85 | 3.78 | 3.81 | -0.52% | 0.41 | 0.71% |
| 2025-12-22 | 3.85 | 3.86 | 3.83 | 3.83 | -0.52% | 0.38 | 0.64% |
| 2025-12-19 | 3.78 | 3.85 | 3.76 | 3.85 | +2.12% | 0.53 | 0.92% |
| 2025-12-18 | 3.74 | 3.80 | 3.72 | 3.77 | +0.53% | 0.51 | 0.89% |