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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.40 | 24.53 | 22.28 | 23.68 | +6.09% | 46.29 | 2.70% |
| 2025-12-16 | 22.60 | 22.86 | 22.28 | 22.32 | -1.80% | 14.33 | 0.87% |
| 2025-12-15 | 22.01 | 23.18 | 21.97 | 22.73 | +2.57% | 28.80 | 1.73% |
| 2025-12-12 | 21.99 | 22.37 | 21.66 | 22.16 | +1.37% | 27.25 | 1.69% |
| 2025-12-11 | 22.23 | 22.39 | 21.82 | 21.86 | -1.26% | 11.82 | 0.73% |
| 2025-12-10 | 22.12 | 22.35 | 21.88 | 22.14 | -0.45% | 12.08 | 0.74% |
| 2025-12-09 | 22.46 | 22.58 | 22.16 | 22.24 | -1.19% | 17.14 | 1.04% |
| 2025-12-08 | 22.19 | 22.93 | 22.19 | 22.51 | +3.94% | 35.99 | 2.17% |
| 2025-12-05 | 21.01 | 21.95 | 20.95 | 21.65 | +2.78% | 20.97 | 1.32% |
| 2025-12-04 | 20.79 | 21.40 | 20.78 | 21.07 | +1.34% | 11.28 | 0.73% |
| 2025-12-03 | 21.13 | 21.20 | 20.75 | 20.79 | -1.32% | 9.06 | 0.59% |
| 2025-12-02 | 21.21 | 21.21 | 20.89 | 21.07 | -0.89% | 10.25 | 0.66% |
| 2025-12-01 | 20.94 | 21.48 | 20.86 | 21.25 | +1.42% | 15.23 | 0.97% |
| 2025-11-28 | 20.87 | 21.10 | 20.80 | 20.96 | +0.48% | 9.01 | 0.58% |
| 2025-11-27 | 20.80 | 21.13 | 20.80 | 20.86 | -0.19% | 7.94 | 0.52% |
| 2025-11-26 | 20.83 | 21.05 | 20.64 | 20.90 | +0.48% | 8.56 | 0.56% |
| 2025-11-25 | 20.81 | 21.02 | 20.77 | 20.80 | +0.29% | 11.11 | 0.72% |
| 2025-11-24 | 20.59 | 21.06 | 20.28 | 20.74 | +1.16% | 16.47 | 1.08% |
| 2025-11-21 | 21.18 | 21.33 | 20.48 | 20.50 | -4.40% | 21.38 | 1.40% |
| 2025-11-20 | 22.55 | 22.71 | 21.37 | 21.44 | -2.57% | 22.57 | 1.40% |