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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.92 | 19.08 | 18.79 | 18.96 | -0.05% | 9.49 | 0.69% |
| 2026-04-20 | 19.08 | 19.14 | 18.87 | 18.97 | -0.52% | 12.92 | 0.93% |
| 2026-04-17 | 18.98 | 19.18 | 18.87 | 19.07 | +0.32% | 13.53 | 0.97% |
| 2026-04-16 | 19.00 | 19.23 | 18.92 | 19.01 | +0.74% | 18.98 | 1.36% |
| 2026-04-15 | 19.01 | 19.14 | 18.81 | 18.87 | -0.32% | 13.61 | 0.98% |
| 2026-04-14 | 19.01 | 19.18 | 18.70 | 18.93 | -0.05% | 16.07 | 1.16% |
| 2026-04-13 | 18.61 | 19.14 | 18.52 | 18.94 | +1.18% | 16.43 | 1.19% |
| 2026-04-10 | 18.27 | 19.23 | 18.27 | 18.72 | +4.41% | 32.49 | 2.36% |
| 2026-04-09 | 18.11 | 18.15 | 17.86 | 17.93 | -2.08% | 9.08 | 0.69% |
| 2026-04-08 | 17.98 | 18.46 | 17.91 | 18.31 | +4.09% | 20.40 | 1.54% |
| 2026-04-07 | 17.67 | 17.74 | 17.54 | 17.59 | -0.45% | 6.71 | 0.52% |
| 2026-04-03 | 17.86 | 17.90 | 17.64 | 17.67 | -0.28% | 6.45 | 0.50% |
| 2026-04-02 | 18.14 | 18.14 | 17.61 | 17.72 | -2.64% | 12.65 | 0.97% |
| 2026-04-01 | 18.12 | 18.40 | 18.04 | 18.20 | +2.25% | 14.09 | 1.06% |
| 2026-03-31 | 18.17 | 18.29 | 17.79 | 17.80 | -2.25% | 16.71 | 1.27% |
| 2026-03-30 | 18.25 | 18.47 | 18.10 | 18.21 | -1.57% | 12.65 | 0.95% |
| 2026-03-27 | 18.30 | 18.58 | 18.26 | 18.50 | +0.43% | 7.92 | 0.59% |
| 2026-03-26 | 18.87 | 18.94 | 18.32 | 18.42 | -2.75% | 13.94 | 1.03% |
| 2026-03-25 | 18.50 | 19.10 | 18.50 | 18.94 | +2.71% | 12.70 | 0.92% |
| 2026-03-24 | 18.45 | 18.65 | 18.22 | 18.44 | +0.99% | 14.98 | 1.11% |