华泰股份(600308)股票行情 华泰股份股票行情 600308股票行情_爱股网
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 |
|---|
| 2025-10-31 | 3.76 | 3.72 | -0.06 | -1.59% | 3.70 | 3.79 | 185902 | 6932.44 | 1.23% |
| 2025-10-30 | 3.78 | 3.78 | -0.01 | -0.26% | 3.77 | 3.81 | 149722 | 5670.60 | 0.99% |
| 2025-10-29 | 3.72 | 3.79 | 0.07 | 1.88% | 3.70 | 3.80 | 207402 | 7801.93 | 1.37% |
| 2025-10-28 | 3.73 | 3.72 | -0.01 | -0.27% | 3.72 | 3.75 | 95376 | 3558.71 | 0.63% |
| 2025-10-27 | 3.73 | 3.73 | 0.02 | 0.54% | 3.72 | 3.75 | 137170 | 5125.29 | 0.90% |
| 2025-10-24 | 3.79 | 3.71 | -0.08 | -2.11% | 3.71 | 3.79 | 183620 | 6866.36 | 1.21% |
| 2025-10-23 | 3.72 | 3.79 | 0.06 | 1.61% | 3.71 | 3.80 | 181758 | 6819.72 | 1.20% |
| 2025-10-22 | 3.71 | 3.73 | 0.00 | 0.00% | 3.70 | 3.75 | 110539 | 4120.42 | 0.73% |
| 2025-10-21 | 3.73 | 3.73 | 0.01 | 0.27% | 3.70 | 3.75 | 136118 | 5074.52 | 0.90% |
| 2025-10-20 | 3.71 | 3.72 | 0.03 | 0.81% | 3.70 | 3.77 | 119371 | 4445.15 | 0.79% |
| 2025-10-17 | 3.73 | 3.69 | -0.02 | -0.54% | 3.69 | 3.78 | 225482 | 8407.86 | 1.49% |
| 2025-10-16 | 3.69 | 3.71 | -0.06 | -1.59% | 3.68 | 3.74 | 193382 | 7170.88 | 1.27% |
| 2025-10-15 | 3.68 | 3.77 | 0.09 | 2.45% | 3.67 | 3.84 | 314135 | 11802.97 | 2.07% |
| 2025-10-14 | 3.66 | 3.68 | 0.02 | 0.55% | 3.65 | 3.70 | 153067 | 5626.73 | 1.01% |
| 2025-10-13 | 3.60 | 3.66 | 0.01 | 0.27% | 3.58 | 3.68 | 191284 | 6939.01 | 1.26% |
| 2025-10-10 | 3.59 | 3.65 | 0.06 | 1.67% | 3.57 | 3.66 | 187617 | 6822.56 | 1.24% |
| 2025-10-09 | 3.55 | 3.59 | 0.05 | 1.41% | 3.53 | 3.59 | 135071 | 4812.33 | 0.89% |
| 2025-09-30 | 3.57 | 3.54 | -0.03 | -0.84% | 3.54 | 3.57 | 83213 | 2954.45 | 0.55% |
| 2025-09-29 | 3.53 | 3.57 | 0.04 | 1.13% | 3.48 | 3.57 | 141854 | 5002.84 | 0.94% |
| 2025-09-26 | 3.53 | 3.53 | 0.00 | 0.00% | 3.51 | 3.56 | 118937 | 4205.67 | 0.78% |
| 2025-09-25 | 3.57 | 3.53 | -0.04 | -1.12% | 3.52 | 3.59 | 136943 | 4858.25 | 0.90% |
| 2025-09-24 | 3.55 | 3.57 | 0.01 | 0.28% | 3.52 | 3.59 | 124610 | 4435.66 | 0.82% |
| 2025-09-23 | 3.60 | 3.56 | -0.04 | -1.11% | 3.50 | 3.61 | 155431 | 5500.92 | 1.02% |
| 2025-09-22 | 3.64 | 3.60 | -0.03 | -0.83% | 3.58 | 3.64 | 125593 | 4518.47 | 0.83% |
| 2025-09-19 | 3.66 | 3.63 | -0.04 | -1.09% | 3.61 | 3.68 | 126707 | 4606.42 | 0.84% |
| 2025-09-18 | 3.72 | 3.67 | -0.05 | -1.34% | 3.63 | 3.74 | 211868 | 7806.29 | 1.40% |
| 2025-09-17 | 3.74 | 3.72 | -0.02 | -0.53% | 3.71 | 3.76 | 176623 | 6582.54 | 1.16% |
| 2025-09-16 | 3.79 | 3.74 | -0.05 | -1.32% | 3.72 | 3.79 | 179405 | 6717.79 | 1.18% |
| 2025-09-15 | 3.75 | 3.79 | 0.05 | 1.34% | 3.71 | 3.79 | 215612 | 8073.55 | 1.42% |
| 2025-09-12 | 3.72 | 3.74 | 0.02 | 0.54% | 3.71 | 3.77 | 184011 | 6889.09 | 1.21% |
| 2025-09-11 | 3.73 | 3.72 | 0.00 | 0.00% | 3.68 | 3.76 | 182877 | 6788.18 | 1.21% |
| 2025-09-10 | 3.71 | 3.72 | 0.00 | 0.00% | 3.68 | 3.74 | 177894 | 6592.67 | 1.17% |
| 2025-09-09 | 3.68 | 3.72 | 0.04 | 1.09% | 3.66 | 3.72 | 210749 | 7781.20 | 1.39% |
| 2025-09-08 | 3.69 | 3.68 | -0.02 | -0.54% | 3.65 | 3.72 | 180371 | 6645.08 | 1.19% |
| 2025-09-05 | 3.70 | 3.70 | 0.01 | 0.27% | 3.64 | 3.72 | 234346 | 8608.34 | 1.54% |
| 2025-09-04 | 3.62 | 3.69 | 0.09 | 2.50% | 3.61 | 3.70 | 339844 | 12441.65 | 2.24% |
| 2025-09-03 | 3.64 | 3.60 | -0.03 | -0.83% | 3.59 | 3.64 | 133944 | 4842.31 | 0.88% |
| 2025-09-02 | 3.63 | 3.63 | -0.01 | -0.27% | 3.59 | 3.65 | 159720 | 5780.40 | 1.05% |
| 2025-09-01 | 3.59 | 3.64 | 0.06 | 1.68% | 3.56 | 3.65 | 192204 | 6960.59 | 1.27% |
| 2025-08-29 | 3.57 | 3.58 | 0.01 | 0.28% | 3.56 | 3.61 | 126998 | 4558.23 | 0.84% |
| 2025-08-28 | 3.57 | 3.57 | 0.00 | 0.00% | 3.50 | 3.60 | 165125 | 5870.45 | 1.09% |
| 2025-08-27 | 3.63 | 3.57 | -0.07 | -1.92% | 3.56 | 3.65 | 185098 | 6673.10 | 1.22% |
| 2025-08-26 | 3.62 | 3.64 | 0.01 | 0.28% | 3.61 | 3.65 | 146908 | 5339.98 | 0.97% |
| 2025-08-25 | 3.61 | 3.63 | 0.02 | 0.55% | 3.60 | 3.64 | 160976 | 5827.76 | 1.06% |
| 2025-08-22 | 3.61 | 3.61 | 0.00 | 0.00% | 3.56 | 3.62 | 164466 | 5888.74 | 1.08% |
| 2025-08-21 | 3.59 | 3.61 | 0.03 | 0.84% | 3.58 | 3.62 | 140742 | 5060.75 | 0.93% |
| 2025-08-20 | 3.57 | 3.58 | 0.00 | 0.00% | 3.56 | 3.60 | 134557 | 4811.54 | 0.89% |
| 2025-08-19 | 3.54 | 3.58 | 0.05 | 1.42% | 3.52 | 3.58 | 144922 | 5146.40 | 0.96% |
| 2025-08-18 | 3.53 | 3.53 | 0.01 | 0.28% | 3.52 | 3.55 | 122348 | 4327.79 | 0.81% |
| 2025-08-15 | 3.51 | 3.52 | 0.02 | 0.57% | 3.50 | 3.54 | 117136 | 4125.50 | 0.77% |
| 2025-08-14 | 3.56 | 3.50 | -0.06 | -1.69% | 3.50 | 3.56 | 140760 | 4965.23 | 0.93% |
| 2025-08-13 | 3.57 | 3.56 | -0.01 | -0.28% | 3.55 | 3.58 | 106790 | 3800.66 | 0.70% |
| 2025-08-12 | 3.59 | 3.57 | -0.03 | -0.83% | 3.56 | 3.61 | 108303 | 3879.77 | 0.71% |
| 2025-08-11 | 3.60 | 3.60 | 0.00 | 0.00% | 3.58 | 3.62 | 97785 | 3519.96 | 0.64% |
| 2025-08-08 | 3.57 | 3.60 | 0.03 | 0.84% | 3.56 | 3.60 | 110944 | 3974.25 | 0.73% |
| 2025-08-07 | 3.57 | 3.57 | 0.00 | 0.00% | 3.54 | 3.58 | 108980 | 3881.44 | 0.72% |
| 2025-08-06 | 3.57 | 3.57 | 0.01 | 0.28% | 3.54 | 3.58 | 97693 | 3480.75 | 0.64% |
| 2025-08-05 | 3.52 | 3.56 | 0.04 | 1.14% | 3.52 | 3.57 | 119167 | 4221.87 | 0.79% |
| 2025-08-04 | 3.51 | 3.52 | 0.00 | 0.00% | 3.49 | 3.53 | 76844 | 2697.23 | 0.51% |
| 2025-08-01 | 3.52 | 3.52 | 0.02 | 0.57% | 3.49 | 3.53 | 73362 | 2576.80 | 0.48% |
| 2025-07-31 | 3.58 | 3.50 | -0.07 | -1.96% | 3.49 | 3.58 | 130982 | 4617.68 | 0.86% |
| 2025-07-30 | 3.59 | 3.57 | -0.02 | -0.56% | 3.55 | 3.61 | 134139 | 4811.19 | 0.88% |
| 2025-07-29 | 3.62 | 3.59 | -0.02 | -0.55% | 3.55 | 3.62 | 121218 | 4334.17 | 0.80% |
| 2025-07-28 | 3.64 | 3.61 | -0.01 | -0.28% | 3.59 | 3.64 | 121145 | 4372.36 | 0.80% |
| 2025-07-25 | 3.64 | 3.62 | 0.00 | 0.00% | 3.62 | 3.68 | 178591 | 6514.41 | 1.18% |
| 2025-07-24 | 3.58 | 3.62 | 0.04 | 1.12% | 3.56 | 3.63 | 150167 | 5404.58 | 0.99% |
| 2025-07-23 | 3.60 | 3.58 | -0.01 | -0.28% | 3.57 | 3.62 | 179641 | 6460.24 | 1.18% |
| 2025-07-22 | 3.57 | 3.59 | 0.03 | 0.84% | 3.53 | 3.60 | 184688 | 6576.32 | 1.22% |
| 2025-07-21 | 3.49 | 3.56 | 0.07 | 2.01% | 3.48 | 3.57 | 204786 | 7257.03 | 1.35% |
| 2025-07-18 | 3.48 | 3.49 | 0.02 | 0.58% | 3.46 | 3.49 | 85268 | 2965.18 | 0.56% |
| 2025-07-17 | 3.49 | 3.47 | -0.02 | -0.57% | 3.47 | 3.51 | 81389 | 2835.37 | 0.54% |
| 2025-07-16 | 3.49 | 3.49 | 0.00 | 0.00% | 3.47 | 3.50 | 98488 | 3436.57 | 0.65% |
| 2025-07-15 | 3.54 | 3.49 | -0.05 | -1.41% | 3.46 | 3.54 | 152240 | 5311.76 | 1.00% |
| 2025-07-14 | 3.49 | 3.54 | 0.01 | 0.28% | 3.49 | 3.55 | 146830 | 5174.12 | 0.97% |
| 2025-07-11 | 3.55 | 3.53 | -0.02 | -0.56% | 3.52 | 3.56 | 123395 | 4362.32 | 0.81% |
| 2025-07-10 | 3.51 | 3.55 | 0.03 | 0.85% | 3.51 | 3.55 | 143934 | 5083.83 | 0.95% |
| 2025-07-09 | 3.53 | 3.52 | -0.01 | -0.28% | 3.51 | 3.55 | 109296 | 3854.01 | 0.72% |
| 2025-07-08 | 3.53 | 3.53 | 0.00 | 0.00% | 3.50 | 3.54 | 100315 | 3532.00 | 0.66% |
| 2025-07-07 | 3.48 | 3.53 | 0.05 | 1.44% | 3.47 | 3.53 | 120930 | 4237.35 | 0.80% |
| 2025-07-04 | 3.48 | 3.48 | 0.00 | 0.00% | 3.46 | 3.51 | 116905 | 4078.55 | 0.77% |
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
