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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.65 | 17.07 | 16.65 | 17.00 | +2.05% | 11.76 | 0.93% |
| 2025-06-23 | 16.23 | 16.71 | 16.23 | 16.66 | +1.55% | 6.93 | 0.56% |
| 2025-06-20 | 16.39 | 16.50 | 16.35 | 16.40 | +0.36% | 4.81 | 0.39% |
| 2025-06-19 | 16.71 | 16.73 | 16.31 | 16.34 | -2.33% | 8.29 | 0.67% |
| 2025-06-18 | 16.83 | 16.85 | 16.57 | 16.73 | -0.64% | 6.95 | 0.56% |
| 2025-06-17 | 16.78 | 16.85 | 16.74 | 16.84 | +0.29% | 5.81 | 0.46% |
| 2025-06-16 | 16.60 | 16.82 | 16.52 | 16.79 | +1.18% | 7.13 | 0.57% |
| 2025-06-13 | 16.70 | 16.76 | 16.53 | 16.60 | -0.99% | 8.35 | 0.67% |
| 2025-06-12 | 16.69 | 16.89 | 16.63 | 16.76 | +0.17% | 8.83 | 0.70% |
| 2025-06-11 | 16.42 | 16.81 | 16.42 | 16.73 | +1.96% | 10.81 | 0.86% |
| 2025-06-10 | 16.59 | 16.67 | 16.31 | 16.41 | -1.00% | 7.19 | 0.58% |
| 2025-06-09 | 16.55 | 16.75 | 16.55 | 16.58 | +0.77% | 7.57 | 0.61% |
| 2025-06-06 | 16.59 | 16.69 | 16.42 | 16.45 | -0.82% | 5.49 | 0.44% |
| 2025-06-05 | 16.47 | 16.66 | 16.46 | 16.59 | +0.53% | 8.69 | 0.70% |
| 2025-06-04 | 16.31 | 16.63 | 16.26 | 16.50 | +1.26% | 7.70 | 0.62% |
| 2025-06-03 | 16.06 | 16.34 | 15.76 | 16.30 | -0.42% | 11.00 | 0.91% |
| 2025-05-30 | 16.32 | 16.42 | 16.22 | 16.36 | -0.18% | 4.62 | 0.38% |
| 2025-05-29 | 16.17 | 16.40 | 16.14 | 16.39 | +1.39% | 5.89 | 0.48% |
| 2025-05-28 | 16.16 | 16.25 | 16.12 | 16.17 | +0.36% | 3.57 | 0.30% |
| 2025-05-27 | 16.21 | 16.25 | 16.02 | 16.11 | -0.90% | 4.79 | 0.40% |