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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.55 | 21.67 | 21.23 | 21.27 | -2.06% | 18.74 | 1.19% |
| 2025-10-21 | 21.47 | 22.00 | 21.47 | 21.72 | +1.20% | 24.46 | 1.53% |
| 2025-10-20 | 21.73 | 21.80 | 21.31 | 21.46 | +0.23% | 17.77 | 1.12% |
| 2025-10-17 | 21.87 | 22.17 | 21.41 | 21.41 | -2.22% | 27.89 | 1.74% |
| 2025-10-16 | 21.86 | 22.59 | 21.61 | 21.90 | +0.27% | 41.11 | 2.55% |
| 2025-10-15 | 22.08 | 22.51 | 21.31 | 21.84 | -0.95% | 50.96 | 3.18% |
| 2025-10-14 | 22.34 | 23.03 | 22.03 | 22.05 | -1.20% | 38.73 | 2.34% |
| 2025-10-13 | 22.36 | 22.99 | 21.97 | 22.32 | -3.15% | 42.15 | 2.57% |
| 2025-10-10 | 22.02 | 23.49 | 21.96 | 23.04 | +3.57% | 64.51 | 3.82% |
| 2025-10-09 | 21.46 | 22.35 | 21.21 | 22.25 | +2.89% | 46.77 | 2.91% |
| 2025-09-30 | 21.58 | 21.90 | 21.12 | 21.62 | 0.00% | 57.94 | 3.66% |
| 2025-09-29 | 19.63 | 21.62 | 19.62 | 21.62 | +10.01% | 63.31 | 4.09% |
| 2025-09-26 | 19.55 | 19.90 | 19.50 | 19.66 | +0.46% | 12.27 | 0.85% |
| 2025-09-25 | 19.52 | 19.86 | 19.43 | 19.57 | +0.46% | 13.68 | 0.95% |
| 2025-09-24 | 19.38 | 19.62 | 19.23 | 19.48 | +0.51% | 14.83 | 1.04% |
| 2025-09-23 | 19.63 | 19.70 | 19.27 | 19.38 | -1.91% | 15.09 | 1.06% |
| 2025-09-22 | 19.45 | 19.79 | 19.37 | 19.75 | +1.90% | 13.41 | 0.93% |
| 2025-09-19 | 19.53 | 19.64 | 19.35 | 19.39 | -0.61% | 13.85 | 0.97% |
| 2025-09-18 | 20.18 | 20.18 | 19.34 | 19.51 | -3.11% | 31.27 | 2.14% |
| 2025-09-17 | 20.19 | 20.29 | 20.02 | 20.13 | -0.10% | 18.17 | 1.23% |