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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.36 | 21.69 | 21.07 | 21.09 | -0.93% | 22.04 | 1.40% |
| 2025-08-18 | 21.73 | 21.84 | 21.28 | 21.28 | -1.47% | 42.42 | 2.68% |
| 2025-08-15 | 21.32 | 21.97 | 21.04 | 21.60 | +1.30% | 47.00 | 2.96% |
| 2025-08-14 | 20.67 | 21.76 | 20.67 | 21.32 | +3.41% | 47.36 | 2.96% |
| 2025-08-13 | 19.99 | 21.33 | 19.99 | 20.62 | +3.18% | 40.46 | 2.62% |
| 2025-08-12 | 19.89 | 20.06 | 19.78 | 19.99 | +0.89% | 13.75 | 0.92% |
| 2025-08-11 | 19.76 | 20.01 | 19.72 | 19.81 | +0.20% | 14.18 | 0.95% |
| 2025-08-08 | 19.75 | 19.93 | 19.60 | 19.77 | -0.05% | 11.28 | 0.76% |
| 2025-08-07 | 19.92 | 20.06 | 19.63 | 19.78 | -0.59% | 11.13 | 0.75% |
| 2025-08-06 | 19.43 | 19.92 | 19.35 | 19.90 | +2.41% | 20.37 | 1.38% |
| 2025-08-05 | 19.37 | 19.51 | 19.19 | 19.43 | +0.66% | 14.95 | 1.03% |
| 2025-08-04 | 19.26 | 19.42 | 19.19 | 19.30 | -0.35% | 12.99 | 0.90% |
| 2025-08-01 | 19.53 | 19.76 | 19.32 | 19.37 | -1.05% | 16.22 | 1.11% |
| 2025-07-31 | 19.74 | 20.14 | 19.40 | 19.58 | -1.86% | 23.63 | 1.60% |
| 2025-07-30 | 19.96 | 20.26 | 19.72 | 19.95 | -0.78% | 19.84 | 1.32% |
| 2025-07-29 | 19.90 | 20.17 | 19.50 | 20.10 | +0.54% | 25.52 | 1.72% |
| 2025-07-28 | 19.48 | 20.39 | 19.43 | 20.00 | +2.97% | 26.94 | 1.80% |
| 2025-07-25 | 19.77 | 19.77 | 19.35 | 19.42 | -1.29% | 17.82 | 1.22% |
| 2025-07-24 | 19.02 | 19.80 | 18.97 | 19.67 | +3.28% | 32.04 | 2.19% |
| 2025-07-23 | 18.59 | 19.36 | 18.59 | 19.05 | +2.63% | 31.31 | 2.20% |