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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.79 | 3.79 | 3.72 | 3.74 | -1.32% | 0.67 | 1.18% |
| 2025-09-15 | 3.75 | 3.79 | 3.71 | 3.79 | +1.34% | 0.81 | 1.42% |
| 2025-09-12 | 3.72 | 3.77 | 3.71 | 3.74 | +0.54% | 0.69 | 1.21% |
| 2025-09-11 | 3.73 | 3.76 | 3.68 | 3.72 | 0.00% | 0.68 | 1.21% |
| 2025-09-10 | 3.71 | 3.74 | 3.68 | 3.72 | 0.00% | 0.66 | 1.17% |
| 2025-09-09 | 3.68 | 3.72 | 3.66 | 3.72 | +1.09% | 0.78 | 1.39% |
| 2025-09-08 | 3.69 | 3.72 | 3.65 | 3.68 | -0.54% | 0.66 | 1.19% |
| 2025-09-05 | 3.70 | 3.72 | 3.64 | 3.70 | +0.27% | 0.86 | 1.54% |
| 2025-09-04 | 3.62 | 3.70 | 3.61 | 3.69 | +2.50% | 1.24 | 2.24% |
| 2025-09-03 | 3.64 | 3.64 | 3.59 | 3.60 | -0.83% | 0.48 | 0.88% |
| 2025-09-02 | 3.63 | 3.65 | 3.59 | 3.63 | -0.27% | 0.58 | 1.05% |
| 2025-09-01 | 3.59 | 3.65 | 3.56 | 3.64 | +1.68% | 0.70 | 1.27% |
| 2025-08-29 | 3.57 | 3.61 | 3.56 | 3.58 | +0.28% | 0.46 | 0.84% |
| 2025-08-28 | 3.57 | 3.60 | 3.50 | 3.57 | 0.00% | 0.59 | 1.09% |
| 2025-08-27 | 3.63 | 3.65 | 3.56 | 3.57 | -1.92% | 0.67 | 1.22% |
| 2025-08-26 | 3.62 | 3.65 | 3.61 | 3.64 | +0.28% | 0.53 | 0.97% |
| 2025-08-25 | 3.61 | 3.64 | 3.60 | 3.63 | +0.55% | 0.58 | 1.06% |
| 2025-08-22 | 3.61 | 3.62 | 3.56 | 3.61 | 0.00% | 0.59 | 1.08% |
| 2025-08-21 | 3.59 | 3.62 | 3.58 | 3.61 | +0.84% | 0.51 | 0.93% |
| 2025-08-20 | 3.57 | 3.60 | 3.56 | 3.58 | 0.00% | 0.48 | 0.89% |