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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.61 | 18.77 | 18.36 | 18.56 | -0.31% | 12.59 | 0.91% |
| 2025-07-21 | 18.12 | 18.68 | 18.04 | 18.62 | +3.14% | 21.64 | 1.57% |
| 2025-07-18 | 17.84 | 18.13 | 17.83 | 18.05 | +1.20% | 11.58 | 0.86% |
| 2025-07-17 | 17.72 | 17.88 | 17.65 | 17.84 | +0.83% | 6.99 | 0.53% |
| 2025-07-16 | 17.78 | 17.86 | 17.59 | 17.69 | -0.71% | 7.77 | 0.59% |
| 2025-07-15 | 17.94 | 18.02 | 17.71 | 17.82 | -0.33% | 9.10 | 0.68% |
| 2025-07-14 | 18.00 | 18.07 | 17.86 | 17.88 | -0.65% | 10.69 | 0.80% |
| 2025-07-11 | 17.81 | 18.26 | 17.78 | 17.99 | +1.21% | 23.84 | 1.76% |
| 2025-07-10 | 17.55 | 17.86 | 17.55 | 17.78 | +1.05% | 11.09 | 0.83% |
| 2025-07-09 | 17.82 | 17.91 | 17.56 | 17.59 | -0.99% | 9.82 | 0.74% |
| 2025-07-08 | 17.57 | 17.85 | 17.55 | 17.77 | +1.22% | 11.59 | 0.87% |
| 2025-07-07 | 17.57 | 17.67 | 17.50 | 17.55 | -0.06% | 6.46 | 0.49% |
| 2025-07-04 | 17.46 | 17.82 | 17.32 | 17.56 | +0.67% | 12.56 | 0.95% |
| 2025-07-03 | 17.34 | 17.55 | 17.34 | 17.45 | +0.45% | 6.17 | 0.47% |
| 2025-07-02 | 17.43 | 17.52 | 17.32 | 17.37 | 0.00% | 6.45 | 0.50% |
| 2025-07-01 | 17.42 | 17.48 | 17.26 | 17.37 | -0.11% | 6.42 | 0.49% |
| 2025-06-30 | 17.53 | 17.57 | 17.31 | 17.39 | -0.56% | 9.54 | 0.73% |
| 2025-06-27 | 17.50 | 18.02 | 17.43 | 17.49 | -0.06% | 17.60 | 1.33% |
| 2025-06-26 | 17.63 | 17.72 | 17.48 | 17.50 | -0.33% | 15.69 | 1.19% |
| 2025-06-25 | 17.03 | 17.66 | 17.00 | 17.55 | +3.27% | 23.20 | 1.78% |