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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.78 | 18.84 | 18.14 | 18.26 | -4.05% | 17.27 | 1.28% |
| 2026-03-20 | 19.32 | 19.39 | 19.03 | 19.03 | -0.89% | 9.72 | 0.69% |
| 2026-03-19 | 19.54 | 19.58 | 19.14 | 19.20 | -2.69% | 15.14 | 1.07% |
| 2026-03-18 | 19.63 | 19.84 | 19.57 | 19.73 | -0.10% | 10.05 | 0.70% |
| 2026-03-17 | 19.56 | 20.37 | 19.54 | 19.75 | +1.39% | 23.57 | 1.61% |
| 2026-03-16 | 19.66 | 19.67 | 19.28 | 19.48 | -0.87% | 9.67 | 0.68% |
| 2026-03-13 | 19.72 | 19.92 | 19.62 | 19.65 | -0.86% | 8.66 | 0.60% |
| 2026-03-12 | 19.93 | 19.97 | 19.67 | 19.82 | -0.60% | 10.12 | 0.70% |
| 2026-03-11 | 19.81 | 20.00 | 19.75 | 19.94 | +0.45% | 10.88 | 0.75% |
| 2026-03-10 | 19.88 | 20.04 | 19.75 | 19.85 | +0.86% | 11.85 | 0.82% |
| 2026-03-09 | 20.03 | 20.04 | 19.59 | 19.68 | -3.39% | 18.32 | 1.27% |
| 2026-03-06 | 20.25 | 20.55 | 20.21 | 20.37 | +0.15% | 12.15 | 0.82% |
| 2026-03-05 | 20.58 | 20.67 | 20.27 | 20.34 | 0.00% | 9.71 | 0.65% |
| 2026-03-04 | 20.82 | 20.92 | 20.20 | 20.34 | -2.77% | 20.12 | 1.35% |
| 2026-03-03 | 21.18 | 21.36 | 20.79 | 20.92 | -1.23% | 18.51 | 1.20% |
| 2026-03-02 | 21.20 | 21.28 | 20.72 | 21.18 | -0.94% | 19.77 | 1.29% |
| 2026-02-27 | 21.50 | 21.60 | 21.35 | 21.38 | -0.51% | 11.68 | 0.75% |
| 2026-02-26 | 21.71 | 21.85 | 21.42 | 21.49 | -1.15% | 14.88 | 0.94% |
| 2026-02-25 | 21.98 | 22.22 | 21.56 | 21.74 | -1.00% | 21.78 | 1.37% |
| 2026-02-24 | 22.29 | 22.32 | 21.93 | 21.96 | -0.99% | 11.41 | 0.71% |