华泰证券 sh.601688
18.16
-2.68%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.80 | 18.87 | 18.10 | 18.16 | -2.68% | 23.78 | 1.78% |
| 2026-05-21 | 18.65 | 19.44 | 18.62 | 18.66 | +0.48% | 31.47 | 2.25% |
| 2026-05-20 | 18.59 | 18.71 | 18.37 | 18.57 | -0.70% | 13.78 | 1.02% |
| 2026-05-19 | 18.35 | 18.87 | 18.12 | 18.70 | +1.80% | 17.59 | 1.30% |
| 2026-05-18 | 18.32 | 18.60 | 18.24 | 18.37 | -0.81% | 13.20 | 0.98% |
| 2026-05-15 | 19.10 | 19.17 | 18.45 | 18.52 | -3.04% | 24.97 | 1.83% |
| 2026-05-14 | 19.58 | 19.72 | 19.10 | 19.10 | -1.95% | 26.97 | 1.90% |
| 2026-05-13 | 19.62 | 19.76 | 19.25 | 19.48 | -1.22% | 27.39 | 1.93% |
| 2026-05-12 | 19.34 | 19.92 | 19.28 | 19.72 | +1.81% | 40.98 | 2.85% |
| 2026-05-11 | 19.07 | 19.65 | 19.02 | 19.37 | +1.36% | 35.62 | 2.53% |
| 2026-05-08 | 19.24 | 19.31 | 19.06 | 19.11 | -1.14% | 13.39 | 0.96% |
| 2026-05-07 | 19.49 | 19.52 | 19.12 | 19.33 | 0.00% | 17.13 | 1.22% |
| 2026-05-06 | 19.29 | 19.59 | 19.22 | 19.33 | +0.94% | 24.93 | 1.76% |
| 2026-04-30 | 19.40 | 19.62 | 19.13 | 19.15 | -0.73% | 23.04 | 1.63% |
| 2026-04-29 | 19.20 | 19.36 | 19.03 | 19.29 | +0.10% | 17.42 | 1.24% |
| 2026-04-28 | 18.85 | 19.59 | 18.85 | 19.27 | +2.72% | 30.66 | 2.17% |
| 2026-04-27 | 18.82 | 19.12 | 18.72 | 18.76 | -0.11% | 13.26 | 0.96% |
| 2026-04-24 | 19.02 | 19.05 | 18.61 | 18.78 | -1.57% | 12.24 | 0.89% |
| 2026-04-23 | 19.30 | 19.46 | 19.01 | 19.08 | -1.55% | 13.86 | 0.99% |
| 2026-04-22 | 18.90 | 19.74 | 18.85 | 19.38 | +2.22% | 27.58 | 1.95% |