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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.72 | 3.76 | 3.68 | 3.75 | +0.27% | 0.49 | 0.87% |
| 2025-12-16 | 3.79 | 3.79 | 3.72 | 3.74 | -1.06% | 0.51 | 0.89% |
| 2025-12-15 | 3.73 | 3.80 | 3.72 | 3.78 | +1.34% | 0.53 | 0.93% |
| 2025-12-12 | 3.79 | 3.80 | 3.72 | 3.73 | -1.58% | 0.72 | 1.26% |
| 2025-12-11 | 3.86 | 3.87 | 3.78 | 3.79 | -1.81% | 0.77 | 1.32% |
| 2025-12-10 | 3.85 | 3.88 | 3.83 | 3.86 | -0.26% | 0.61 | 1.04% |
| 2025-12-09 | 3.92 | 3.92 | 3.85 | 3.87 | -1.28% | 0.67 | 1.15% |
| 2025-12-08 | 3.97 | 3.97 | 3.88 | 3.92 | -0.25% | 0.71 | 1.19% |
| 2025-12-05 | 3.85 | 3.94 | 3.85 | 3.93 | +1.81% | 0.84 | 1.42% |
| 2025-12-04 | 3.93 | 3.93 | 3.85 | 3.86 | -1.53% | 0.72 | 1.22% |
| 2025-12-03 | 3.92 | 3.97 | 3.90 | 3.92 | -0.51% | 0.83 | 1.39% |
| 2025-12-02 | 3.92 | 3.95 | 3.85 | 3.94 | +0.77% | 0.85 | 1.43% |
| 2025-12-01 | 3.94 | 3.96 | 3.90 | 3.91 | -0.76% | 0.84 | 1.41% |
| 2025-11-28 | 3.95 | 3.95 | 3.87 | 3.94 | -0.25% | 0.90 | 1.52% |
| 2025-11-27 | 3.90 | 3.96 | 3.89 | 3.95 | +2.33% | 1.20 | 2.00% |
| 2025-11-26 | 3.87 | 3.91 | 3.83 | 3.86 | 0.00% | 1.01 | 1.72% |
| 2025-11-25 | 3.87 | 3.88 | 3.83 | 3.86 | +0.52% | 0.93 | 1.59% |
| 2025-11-24 | 3.89 | 3.92 | 3.82 | 3.84 | -0.52% | 1.03 | 1.76% |
| 2025-11-21 | 3.98 | 4.05 | 3.83 | 3.86 | -3.74% | 1.59 | 2.69% |
| 2025-11-20 | 4.11 | 4.12 | 3.98 | 4.01 | -0.99% | 1.43 | 2.33% |