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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.52 | 23.74 | 22.92 | 23.06 | -1.28% | 23.95 | 1.41% |
| 2026-01-15 | 23.45 | 23.89 | 23.18 | 23.36 | -1.23% | 24.24 | 1.42% |
| 2026-01-14 | 24.00 | 24.56 | 23.49 | 23.65 | -1.79% | 33.62 | 1.91% |
| 2026-01-13 | 23.92 | 24.43 | 23.87 | 24.08 | +0.71% | 26.98 | 1.53% |
| 2026-01-12 | 23.88 | 24.05 | 23.43 | 23.91 | -0.17% | 33.95 | 1.96% |
| 2026-01-09 | 23.90 | 24.12 | 23.57 | 23.95 | 0.00% | 25.92 | 1.49% |
| 2026-01-08 | 24.88 | 24.88 | 23.89 | 23.95 | -5.04% | 39.08 | 2.21% |
| 2026-01-07 | 25.57 | 25.66 | 24.93 | 25.22 | -1.33% | 26.73 | 1.45% |
| 2026-01-06 | 24.30 | 25.75 | 24.20 | 25.56 | +4.97% | 41.61 | 2.25% |
| 2026-01-05 | 23.65 | 24.36 | 23.62 | 24.35 | +3.22% | 25.83 | 1.46% |
| 2025-12-31 | 23.56 | 24.04 | 23.40 | 23.59 | +0.08% | 18.89 | 1.09% |
| 2025-12-30 | 23.47 | 23.84 | 23.45 | 23.57 | -0.17% | 12.24 | 0.71% |
| 2025-12-29 | 23.85 | 24.02 | 23.55 | 23.61 | -1.17% | 17.46 | 1.01% |
| 2025-12-26 | 23.61 | 24.10 | 23.60 | 23.89 | +0.89% | 21.94 | 1.26% |
| 2025-12-25 | 23.59 | 23.83 | 23.47 | 23.68 | +0.25% | 18.88 | 1.09% |
| 2025-12-24 | 23.08 | 23.85 | 23.00 | 23.62 | +1.81% | 19.65 | 1.14% |
| 2025-12-23 | 22.95 | 23.58 | 22.91 | 23.20 | +0.35% | 21.77 | 1.28% |
| 2025-12-22 | 22.85 | 23.29 | 22.79 | 23.12 | +0.83% | 17.11 | 1.02% |
| 2025-12-19 | 22.90 | 23.36 | 22.81 | 22.93 | -0.09% | 20.31 | 1.21% |
| 2025-12-18 | 23.25 | 23.27 | 22.83 | 22.95 | -3.08% | 29.99 | 1.78% |