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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.71 | 3.75 | 3.70 | 3.73 | 0.00% | 0.41 | 0.73% |
| 2025-10-21 | 3.73 | 3.75 | 3.70 | 3.73 | +0.27% | 0.51 | 0.90% |
| 2025-10-20 | 3.71 | 3.77 | 3.70 | 3.72 | +0.81% | 0.44 | 0.79% |
| 2025-10-17 | 3.73 | 3.78 | 3.69 | 3.69 | -0.54% | 0.84 | 1.49% |
| 2025-10-16 | 3.69 | 3.74 | 3.68 | 3.71 | -1.59% | 0.72 | 1.27% |
| 2025-10-15 | 3.68 | 3.84 | 3.67 | 3.77 | +2.45% | 1.18 | 2.07% |
| 2025-10-14 | 3.66 | 3.70 | 3.65 | 3.68 | +0.55% | 0.56 | 1.01% |
| 2025-10-13 | 3.60 | 3.68 | 3.58 | 3.66 | +0.27% | 0.69 | 1.26% |
| 2025-10-10 | 3.59 | 3.66 | 3.57 | 3.65 | +1.67% | 0.68 | 1.24% |
| 2025-10-09 | 3.55 | 3.59 | 3.53 | 3.59 | +1.41% | 0.48 | 0.89% |
| 2025-09-30 | 3.57 | 3.57 | 3.54 | 3.54 | -0.84% | 0.30 | 0.55% |
| 2025-09-29 | 3.53 | 3.57 | 3.48 | 3.57 | +1.13% | 0.50 | 0.94% |
| 2025-09-26 | 3.53 | 3.56 | 3.51 | 3.53 | 0.00% | 0.42 | 0.78% |
| 2025-09-25 | 3.57 | 3.59 | 3.52 | 3.53 | -1.12% | 0.49 | 0.90% |
| 2025-09-24 | 3.55 | 3.59 | 3.52 | 3.57 | +0.28% | 0.44 | 0.82% |
| 2025-09-23 | 3.60 | 3.61 | 3.50 | 3.56 | -1.11% | 0.55 | 1.02% |
| 2025-09-22 | 3.64 | 3.64 | 3.58 | 3.60 | -0.83% | 0.45 | 0.83% |
| 2025-09-19 | 3.66 | 3.68 | 3.61 | 3.63 | -1.09% | 0.46 | 0.84% |
| 2025-09-18 | 3.72 | 3.74 | 3.63 | 3.67 | -1.34% | 0.78 | 1.40% |
| 2025-09-17 | 3.74 | 3.76 | 3.71 | 3.72 | -0.53% | 0.66 | 1.16% |