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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.40 | 22.57 | 22.17 | 22.18 | -1.03% | 11.18 | 0.69% |
| 2026-02-12 | 22.63 | 22.63 | 22.33 | 22.41 | -0.97% | 10.11 | 0.62% |
| 2026-02-11 | 22.65 | 22.77 | 22.48 | 22.63 | +0.09% | 8.02 | 0.48% |
| 2026-02-10 | 22.79 | 22.87 | 22.55 | 22.61 | -0.79% | 7.54 | 0.45% |
| 2026-02-09 | 22.32 | 22.92 | 22.26 | 22.79 | +2.98% | 16.83 | 1.02% |
| 2026-02-06 | 22.31 | 22.46 | 22.06 | 22.13 | -1.16% | 13.83 | 0.85% |
| 2026-02-05 | 22.09 | 22.56 | 22.00 | 22.39 | +1.22% | 15.91 | 0.98% |
| 2026-02-04 | 21.67 | 22.32 | 21.60 | 22.12 | +1.61% | 20.75 | 1.29% |
| 2026-02-03 | 22.75 | 22.80 | 21.05 | 21.77 | -4.05% | 47.39 | 3.00% |
| 2026-02-02 | 22.88 | 23.58 | 22.60 | 22.69 | -1.18% | 26.43 | 1.57% |
| 2026-01-30 | 23.15 | 23.37 | 22.83 | 22.96 | -1.20% | 24.56 | 1.46% |
| 2026-01-29 | 22.85 | 23.31 | 22.38 | 23.24 | +1.75% | 33.15 | 1.99% |
| 2026-01-28 | 22.83 | 23.25 | 22.76 | 22.84 | 0.00% | 22.55 | 1.34% |
| 2026-01-27 | 23.17 | 23.33 | 22.81 | 22.84 | -1.76% | 19.92 | 1.19% |
| 2026-01-26 | 22.75 | 23.69 | 22.66 | 23.25 | +2.24% | 36.20 | 2.12% |
| 2026-01-23 | 22.88 | 22.99 | 22.60 | 22.74 | -0.61% | 20.28 | 1.22% |
| 2026-01-22 | 22.99 | 23.20 | 22.81 | 22.88 | -0.22% | 14.21 | 0.85% |
| 2026-01-21 | 23.19 | 23.26 | 22.87 | 22.93 | -1.42% | 17.32 | 1.03% |
| 2026-01-20 | 22.80 | 23.40 | 22.80 | 23.26 | +1.88% | 19.95 | 1.18% |
| 2026-01-19 | 22.95 | 23.06 | 22.71 | 22.83 | -1.00% | 17.24 | 1.03% |