华泰股份(600308)股票行情
华泰股份(600308)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 3.67 | 3.75 | 0.08 | 2.18% | 3.67 | 3.76 | 167683 | 6235.16 | 1.11% |
| 2026-03-24 | 3.68 | 3.67 | 0.09 | 2.51% | 3.59 | 3.69 | 164411 | 5972.15 | 1.08% |
| 2026-03-23 | 3.78 | 3.58 | -0.23 | -6.04% | 3.55 | 3.78 | 292726 | 10723.33 | 1.93% |
| 2026-03-20 | 3.92 | 3.81 | -0.10 | -2.56% | 3.81 | 3.93 | 199471 | 7709.29 | 1.32% |
| 2026-03-19 | 4.02 | 3.91 | -0.13 | -3.22% | 3.90 | 4.02 | 193464 | 7651.14 | 1.28% |
| 2026-03-18 | 4.05 | 4.04 | -0.01 | -0.25% | 4.01 | 4.08 | 178605 | 7198.23 | 1.18% |
| 2026-03-17 | 4.14 | 4.05 | -0.07 | -1.70% | 4.05 | 4.17 | 188268 | 7720.40 | 1.24% |
| 2026-03-16 | 4.22 | 4.12 | -0.08 | -1.90% | 4.09 | 4.26 | 244968 | 10186.13 | 1.61% |
| 2026-03-13 | 4.22 | 4.20 | -0.02 | -0.47% | 4.18 | 4.28 | 261246 | 11056.11 | 1.72% |
| 2026-03-12 | 4.23 | 4.22 | -0.01 | -0.24% | 4.20 | 4.27 | 242180 | 10250.87 | 1.60% |
| 2026-03-11 | 4.20 | 4.23 | 0.04 | 0.95% | 4.15 | 4.24 | 227131 | 9532.93 | 1.50% |
| 2026-03-10 | 4.20 | 4.19 | 0.00 | 0.00% | 4.16 | 4.25 | 259654 | 10903.83 | 1.71% |
| 2026-03-09 | 4.30 | 4.19 | -0.12 | -2.78% | 4.17 | 4.38 | 420983 | 17786.58 | 2.78% |
| 2026-03-06 | 4.20 | 4.31 | 0.10 | 2.38% | 4.17 | 4.32 | 323454 | 13789.91 | 2.13% |
| 2026-03-05 | 4.25 | 4.21 | 0.03 | 0.72% | 4.16 | 4.27 | 189428 | 7964.22 | 1.25% |
| 2026-03-04 | 4.14 | 4.18 | 0.02 | 0.48% | 4.13 | 4.26 | 309714 | 13016.93 | 2.04% |
| 2026-03-03 | 4.23 | 4.16 | -0.05 | -1.19% | 4.15 | 4.28 | 296913 | 12477.73 | 1.96% |
| 2026-03-02 | 4.15 | 4.21 | -0.01 | -0.24% | 4.11 | 4.26 | 217595 | 9122.46 | 1.43% |
| 2026-02-27 | 4.20 | 4.22 | -0.01 | -0.24% | 4.18 | 4.25 | 176368 | 7413.61 | 1.16% |
| 2026-02-26 | 4.25 | 4.23 | -0.01 | -0.24% | 4.18 | 4.26 | 192433 | 8108.86 | 1.27% |
| 2026-02-25 | 4.16 | 4.24 | 0.09 | 2.17% | 4.16 | 4.29 | 352483 | 14926.03 | 2.32% |
| 2026-02-24 | 4.10 | 4.15 | 0.06 | 1.47% | 4.10 | 4.18 | 183240 | 7590.22 | 1.21% |
| 2026-02-13 | 4.11 | 4.09 | -0.04 | -0.97% | 4.08 | 4.14 | 198821 | 8163.87 | 1.31% |
| 2026-02-12 | 4.10 | 4.13 | -0.04 | -0.96% | 4.07 | 4.22 | 381783 | 15796.41 | 2.52% |
| 2026-02-11 | 3.95 | 4.17 | 0.20 | 5.04% | 3.94 | 4.25 | 516694 | 21310.07 | 3.41% |
| 2026-02-10 | 4.00 | 3.97 | -0.03 | -0.75% | 3.94 | 4.00 | 133685 | 5298.08 | 0.88% |
| 2026-02-09 | 3.98 | 4.00 | 0.06 | 1.52% | 3.94 | 4.01 | 174764 | 6941.07 | 1.15% |
| 2026-02-06 | 3.92 | 3.94 | 0.01 | 0.25% | 3.90 | 3.99 | 158429 | 6266.53 | 1.04% |
| 2026-02-05 | 3.99 | 3.93 | -0.09 | -2.24% | 3.92 | 4.05 | 179081 | 7090.63 | 1.18% |
| 2026-02-04 | 3.97 | 4.02 | 0.05 | 1.26% | 3.94 | 4.02 | 192972 | 7707.36 | 1.27% |
| 2026-02-03 | 3.95 | 3.97 | 0.07 | 1.79% | 3.90 | 3.98 | 230153 | 9094.64 | 1.52% |
| 2026-02-02 | 4.15 | 3.90 | -0.31 | -7.36% | 3.90 | 4.15 | 516010 | 20600.92 | 3.40% |
| 2026-01-30 | 4.14 | 4.21 | 0.05 | 1.20% | 4.09 | 4.23 | 346270 | 14430.21 | 2.28% |
| 2026-01-29 | 4.15 | 4.16 | -0.01 | -0.24% | 4.12 | 4.21 | 290164 | 12093.09 | 1.91% |
| 2026-01-28 | 4.07 | 4.17 | 0.10 | 2.46% | 4.04 | 4.20 | 368199 | 15269.85 | 2.43% |
| 2026-01-27 | 4.11 | 4.07 | -0.05 | -1.21% | 4.03 | 4.13 | 238926 | 9702.08 | 1.58% |
| 2026-01-26 | 4.08 | 4.12 | 0.04 | 0.98% | 4.07 | 4.16 | 294399 | 12106.94 | 1.94% |
| 2026-01-23 | 4.08 | 4.08 | -0.01 | -0.24% | 4.06 | 4.10 | 215740 | 8804.57 | 1.42% |
| 2026-01-22 | 4.01 | 4.09 | 0.07 | 1.74% | 3.98 | 4.10 | 280546 | 11369.40 | 1.85% |
| 2026-01-21 | 4.05 | 4.02 | 0.00 | 0.00% | 3.99 | 4.14 | 357002 | 14419.32 | 2.35% |
| 2026-01-20 | 3.93 | 4.02 | 0.09 | 2.29% | 3.89 | 4.02 | 310147 | 12297.20 | 2.04% |
| 2026-01-19 | 3.85 | 3.93 | 0.09 | 2.34% | 3.84 | 3.93 | 188555 | 7346.42 | 1.24% |
| 2026-01-16 | 3.90 | 3.84 | -0.05 | -1.29% | 3.84 | 3.91 | 154909 | 5998.54 | 1.02% |
| 2026-01-15 | 3.91 | 3.89 | -0.03 | -0.77% | 3.88 | 3.94 | 163840 | 6390.58 | 1.08% |
| 2026-01-14 | 3.96 | 3.92 | -0.03 | -0.76% | 3.89 | 3.99 | 272071 | 10741.40 | 1.79% |
| 2026-01-13 | 3.97 | 3.95 | 0.00 | 0.00% | 3.93 | 4.02 | 264919 | 10536.92 | 1.75% |
| 2026-01-12 | 3.92 | 3.95 | 0.05 | 1.28% | 3.90 | 3.95 | 214863 | 8436.31 | 1.42% |
| 2026-01-09 | 3.91 | 3.90 | 0.00 | 0.00% | 3.87 | 3.92 | 244541 | 9525.68 | 1.61% |
| 2026-01-08 | 3.90 | 3.90 | 0.00 | 0.00% | 3.89 | 3.93 | 146882 | 5740.12 | 0.97% |
| 2026-01-07 | 3.96 | 3.90 | -0.07 | -1.76% | 3.90 | 3.98 | 194281 | 7620.06 | 1.28% |
| 2026-01-06 | 3.90 | 3.97 | 0.07 | 1.79% | 3.89 | 3.98 | 273275 | 10766.39 | 1.80% |
| 2026-01-05 | 3.93 | 3.90 | 0.00 | 0.00% | 3.89 | 3.94 | 225943 | 8821.10 | 1.49% |
| 2025-12-31 | 3.93 | 3.90 | -0.02 | -0.51% | 3.88 | 3.95 | 139150 | 5433.72 | 0.92% |
| 2025-12-30 | 3.96 | 3.92 | -0.03 | -0.76% | 3.89 | 3.98 | 196680 | 7731.87 | 1.30% |
| 2025-12-29 | 3.99 | 3.95 | -0.03 | -0.75% | 3.93 | 3.99 | 226467 | 8960.26 | 1.49% |
| 2025-12-26 | 4.06 | 3.98 | -0.11 | -2.69% | 3.96 | 4.06 | 339376 | 13525.73 | 2.24% |
| 2025-12-25 | 3.89 | 4.09 | 0.20 | 5.14% | 3.86 | 4.10 | 557253 | 22381.08 | 3.67% |
| 2025-12-24 | 3.81 | 3.89 | 0.08 | 2.10% | 3.79 | 3.91 | 198301 | 7646.19 | 1.31% |
| 2025-12-23 | 3.84 | 3.81 | -0.02 | -0.52% | 3.78 | 3.85 | 108149 | 4126.87 | 0.71% |
| 2025-12-22 | 3.85 | 3.83 | -0.02 | -0.52% | 3.83 | 3.86 | 97628 | 3753.41 | 0.64% |
| 2025-12-19 | 3.78 | 3.85 | 0.08 | 2.12% | 3.76 | 3.85 | 138872 | 5305.86 | 0.92% |
| 2025-12-18 | 3.74 | 3.77 | 0.02 | 0.53% | 3.72 | 3.80 | 135200 | 5107.68 | 0.89% |
| 2025-12-17 | 3.72 | 3.75 | 0.01 | 0.27% | 3.68 | 3.76 | 131856 | 4910.09 | 0.87% |
| 2025-12-16 | 3.79 | 3.74 | -0.04 | -1.06% | 3.72 | 3.79 | 135070 | 5056.92 | 0.89% |
| 2025-12-15 | 3.73 | 3.78 | 0.05 | 1.34% | 3.72 | 3.80 | 140948 | 5322.07 | 0.93% |
| 2025-12-12 | 3.79 | 3.73 | -0.06 | -1.58% | 3.72 | 3.80 | 190689 | 7177.84 | 1.26% |
| 2025-12-11 | 3.86 | 3.79 | -0.07 | -1.81% | 3.78 | 3.87 | 200465 | 7650.78 | 1.32% |
| 2025-12-10 | 3.85 | 3.86 | -0.01 | -0.26% | 3.83 | 3.88 | 157686 | 6074.94 | 1.04% |
| 2025-12-09 | 3.92 | 3.87 | -0.05 | -1.28% | 3.85 | 3.92 | 173704 | 6738.00 | 1.15% |
| 2025-12-08 | 3.97 | 3.92 | -0.01 | -0.25% | 3.88 | 3.97 | 180306 | 7056.77 | 1.19% |
| 2025-12-05 | 3.85 | 3.93 | 0.07 | 1.81% | 3.85 | 3.94 | 215512 | 8405.91 | 1.42% |
| 2025-12-04 | 3.93 | 3.86 | -0.06 | -1.53% | 3.85 | 3.93 | 185063 | 7185.34 | 1.22% |
| 2025-12-03 | 3.92 | 3.92 | -0.02 | -0.51% | 3.90 | 3.97 | 211001 | 8287.18 | 1.39% |
| 2025-12-02 | 3.92 | 3.94 | 0.03 | 0.77% | 3.85 | 3.95 | 216861 | 8478.79 | 1.43% |
| 2025-12-01 | 3.94 | 3.91 | -0.03 | -0.76% | 3.90 | 3.96 | 213192 | 8369.40 | 1.41% |
| 2025-11-28 | 3.95 | 3.94 | -0.01 | -0.25% | 3.87 | 3.95 | 230538 | 8997.59 | 1.52% |
| 2025-11-27 | 3.90 | 3.95 | 0.09 | 2.33% | 3.89 | 3.96 | 304127 | 11957.54 | 2.00% |
| 2025-11-26 | 3.87 | 3.86 | 0.00 | 0.00% | 3.83 | 3.91 | 260984 | 10103.18 | 1.72% |
| 2025-11-25 | 3.87 | 3.86 | 0.02 | 0.52% | 3.83 | 3.88 | 241922 | 9326.24 | 1.59% |
| 2025-11-24 | 3.89 | 3.84 | -0.02 | -0.52% | 3.82 | 3.92 | 266640 | 10271.16 | 1.76% |
上证大盘股票行情在线 K线走势图
华泰股份(600308)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
