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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.95 | 22.45 | 21.81 | 22.01 | -0.05% | 13.38 | 0.82% |
| 2025-11-18 | 21.49 | 22.52 | 21.40 | 22.02 | +2.45% | 28.24 | 1.74% |
| 2025-11-17 | 22.02 | 22.13 | 21.35 | 21.49 | -2.39% | 14.19 | 0.89% |
| 2025-11-14 | 22.40 | 22.44 | 22.00 | 22.02 | -2.93% | 17.98 | 1.10% |
| 2025-11-13 | 22.12 | 22.76 | 22.06 | 22.68 | +2.42% | 20.27 | 1.23% |
| 2025-11-12 | 22.29 | 22.48 | 22.03 | 22.15 | -0.67% | 11.85 | 0.72% |
| 2025-11-11 | 22.54 | 22.70 | 22.15 | 22.30 | -1.06% | 15.37 | 0.94% |
| 2025-11-10 | 22.03 | 22.83 | 21.83 | 22.54 | +1.98% | 23.43 | 1.42% |
| 2025-11-07 | 22.21 | 22.39 | 21.95 | 22.10 | -0.94% | 17.01 | 1.05% |
| 2025-11-06 | 21.24 | 22.45 | 21.16 | 22.31 | +5.64% | 38.39 | 2.37% |
| 2025-11-05 | 21.06 | 21.25 | 21.02 | 21.12 | -0.79% | 11.55 | 0.74% |
| 2025-11-04 | 21.28 | 21.46 | 21.21 | 21.28 | -0.46% | 14.15 | 0.90% |
| 2025-11-03 | 21.45 | 21.53 | 21.04 | 21.38 | -0.87% | 18.56 | 1.19% |
| 2025-10-31 | 22.50 | 22.50 | 21.57 | 21.57 | -4.53% | 35.45 | 2.20% |
| 2025-10-30 | 22.66 | 23.11 | 22.55 | 22.59 | -0.91% | 29.85 | 1.78% |
| 2025-10-29 | 21.99 | 22.85 | 21.96 | 22.80 | +3.52% | 37.56 | 2.26% |
| 2025-10-28 | 22.15 | 22.30 | 21.93 | 22.03 | -1.20% | 21.29 | 1.31% |
| 2025-10-27 | 22.09 | 22.47 | 21.88 | 22.30 | +2.98% | 38.77 | 2.37% |
| 2025-10-24 | 21.36 | 21.65 | 21.26 | 21.65 | +1.44% | 18.10 | 1.15% |
| 2025-10-23 | 21.26 | 21.39 | 20.86 | 21.34 | +0.33% | 17.38 | 1.12% |