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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.27 | 16.33 | 16.12 | 16.26 | -0.06% | 4.92 | 0.41% |
| 2025-05-23 | 16.44 | 16.53 | 16.21 | 16.27 | -1.30% | 7.15 | 0.58% |
| 2025-05-22 | 16.54 | 16.54 | 16.43 | 16.48 | -0.35% | 4.36 | 0.35% |
| 2025-05-21 | 16.66 | 16.70 | 16.53 | 16.54 | -0.59% | 4.37 | 0.35% |
| 2025-05-20 | 16.63 | 16.73 | 16.59 | 16.64 | +0.06% | 5.57 | 0.45% |
| 2025-05-19 | 16.53 | 16.71 | 16.45 | 16.63 | +0.59% | 7.52 | 0.61% |
| 2025-05-16 | 16.72 | 16.79 | 16.41 | 16.53 | -1.46% | 8.67 | 0.70% |
| 2025-05-15 | 16.79 | 16.89 | 16.69 | 16.77 | -1.49% | 10.67 | 0.85% |
| 2025-05-14 | 16.27 | 17.23 | 16.22 | 17.03 | +4.81% | 24.37 | 1.94% |
| 2025-05-13 | 16.48 | 16.48 | 16.22 | 16.25 | -0.72% | 6.78 | 0.56% |
| 2025-05-12 | 16.08 | 16.40 | 16.04 | 16.36 | +2.44% | 10.30 | 0.85% |
| 2025-05-09 | 16.04 | 16.18 | 15.97 | 15.97 | -0.49% | 6.37 | 0.53% |
| 2025-05-08 | 15.91 | 16.11 | 15.85 | 16.05 | +0.37% | 8.58 | 0.72% |
| 2025-05-07 | 16.16 | 16.30 | 15.89 | 15.99 | +1.36% | 12.40 | 1.03% |
| 2025-05-06 | 15.77 | 15.86 | 15.71 | 15.78 | +0.69% | 7.93 | 0.67% |