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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.45 | 20.51 | 20.05 | 20.15 | -1.31% | 16.90 | 1.14% |
| 2025-09-15 | 20.61 | 20.69 | 20.28 | 20.42 | -1.06% | 16.69 | 1.11% |
| 2025-09-12 | 21.04 | 21.15 | 20.55 | 20.64 | -1.84% | 17.94 | 1.17% |
| 2025-09-11 | 20.34 | 21.13 | 20.24 | 21.03 | +3.47% | 21.37 | 1.40% |
| 2025-09-10 | 20.60 | 20.61 | 20.26 | 20.32 | -0.92% | 11.66 | 0.78% |
| 2025-09-09 | 20.15 | 21.05 | 20.10 | 20.51 | +2.08% | 25.04 | 1.66% |
| 2025-09-08 | 20.29 | 20.40 | 19.94 | 20.09 | -0.93% | 16.25 | 1.10% |
| 2025-09-05 | 20.12 | 20.34 | 19.98 | 20.28 | +0.74% | 15.07 | 1.02% |
| 2025-09-04 | 20.41 | 20.44 | 19.83 | 20.13 | -1.41% | 21.96 | 1.49% |
| 2025-09-03 | 21.04 | 21.11 | 20.24 | 20.42 | -2.47% | 19.38 | 1.28% |
| 2025-09-02 | 21.22 | 21.32 | 20.77 | 20.94 | -1.26% | 20.73 | 1.34% |
| 2025-09-01 | 21.80 | 21.82 | 21.15 | 21.20 | -1.52% | 23.79 | 1.51% |
| 2025-08-29 | 21.80 | 22.16 | 21.47 | 21.53 | -1.05% | 25.79 | 1.61% |
| 2025-08-28 | 21.21 | 21.78 | 21.14 | 21.76 | +2.34% | 22.54 | 1.43% |
| 2025-08-27 | 22.03 | 22.17 | 21.25 | 21.26 | -3.38% | 28.04 | 1.75% |
| 2025-08-26 | 22.14 | 22.40 | 21.91 | 22.01 | -0.76% | 16.63 | 1.02% |
| 2025-08-25 | 22.30 | 22.54 | 21.86 | 22.18 | +0.81% | 31.66 | 1.94% |
| 2025-08-22 | 21.12 | 22.04 | 21.08 | 22.00 | +3.94% | 28.70 | 1.80% |
| 2025-08-21 | 21.55 | 21.65 | 21.09 | 21.16 | -1.21% | 15.14 | 0.97% |
| 2025-08-20 | 21.04 | 21.45 | 20.92 | 21.42 | +1.60% | 18.26 | 1.17% |