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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.20 | 4.21 | 4.02 | 4.05 | -3.34% | 1.92 | 3.09% |
| 2025-11-18 | 4.34 | 4.36 | 4.16 | 4.19 | -3.90% | 2.71 | 4.24% |
| 2025-11-17 | 4.35 | 4.41 | 4.30 | 4.36 | +1.40% | 2.67 | 4.05% |
| 2025-11-14 | 4.28 | 4.36 | 4.25 | 4.30 | -0.23% | 2.44 | 3.74% |
| 2025-11-13 | 4.23 | 4.34 | 4.23 | 4.31 | +1.89% | 3.03 | 4.65% |
| 2025-11-12 | 4.30 | 4.43 | 4.16 | 4.23 | -0.47% | 3.02 | 4.68% |
| 2025-11-11 | 4.23 | 4.35 | 4.21 | 4.25 | +1.19% | 3.29 | 5.09% |
| 2025-11-10 | 4.14 | 4.32 | 4.13 | 4.20 | +1.69% | 3.68 | 5.76% |
| 2025-11-07 | 4.23 | 4.31 | 4.12 | 4.13 | -3.95% | 4.70 | 7.41% |
| 2025-11-06 | 4.38 | 4.57 | 4.25 | 4.30 | -2.71% | 6.88 | 10.44% |
| 2025-11-05 | 4.30 | 4.63 | 4.26 | 4.42 | -1.78% | 9.24 | 13.75% |
| 2025-11-04 | 4.50 | 4.50 | 4.40 | 4.50 | +10.02% | 8.62 | 12.65% |
| 2025-11-03 | 3.75 | 4.09 | 3.74 | 4.09 | +9.95% | 2.64 | 4.43% |
| 2025-10-31 | 3.76 | 3.79 | 3.70 | 3.72 | -1.59% | 0.69 | 1.23% |
| 2025-10-30 | 3.78 | 3.81 | 3.77 | 3.78 | -0.26% | 0.57 | 0.99% |
| 2025-10-29 | 3.72 | 3.80 | 3.70 | 3.79 | +1.88% | 0.78 | 1.37% |
| 2025-10-28 | 3.73 | 3.75 | 3.72 | 3.72 | -0.27% | 0.36 | 0.63% |
| 2025-10-27 | 3.73 | 3.75 | 3.72 | 3.73 | +0.54% | 0.51 | 0.90% |
| 2025-10-24 | 3.79 | 3.79 | 3.71 | 3.71 | -2.11% | 0.69 | 1.21% |
| 2025-10-23 | 3.72 | 3.80 | 3.71 | 3.79 | +1.61% | 0.68 | 1.20% |