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 |
|---|
| 2025-09-15 | 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% |
| 2025-07-03 | 3.48 | 3.48 | -0.01 | -0.29% | 3.47 | 3.49 | 81949 | 2851.16 | 0.54% |
| 2025-07-02 | 3.44 | 3.49 | 0.05 | 1.45% | 3.43 | 3.49 | 143786 | 4974.92 | 0.95% |
| 2025-07-01 | 3.42 | 3.44 | 0.02 | 0.58% | 3.40 | 3.44 | 78487 | 2685.67 | 0.52% |
| 2025-06-30 | 3.43 | 3.42 | 0.00 | 0.00% | 3.40 | 3.43 | 78746 | 2687.43 | 0.52% |
| 2025-06-27 | 3.43 | 3.42 | 0.01 | 0.29% | 3.41 | 3.45 | 89851 | 3079.90 | 0.59% |
| 2025-06-26 | 3.43 | 3.42 | -0.02 | -0.58% | 3.41 | 3.44 | 76414 | 2617.83 | 0.50% |
| 2025-06-25 | 3.43 | 3.44 | 0.02 | 0.58% | 3.40 | 3.45 | 115239 | 3945.59 | 0.76% |
| 2025-06-24 | 3.39 | 3.42 | 0.04 | 1.18% | 3.38 | 3.43 | 91749 | 3132.43 | 0.60% |
| 2025-06-23 | 3.35 | 3.38 | 0.02 | 0.60% | 3.34 | 3.39 | 68601 | 2310.16 | 0.45% |
| 2025-06-20 | 3.36 | 3.36 | 0.01 | 0.30% | 3.35 | 3.39 | 81755 | 2754.26 | 0.54% |
| 2025-06-19 | 3.39 | 3.35 | -0.04 | -1.18% | 3.34 | 3.39 | 93733 | 3151.32 | 0.62% |
| 2025-06-18 | 3.43 | 3.39 | -0.05 | -1.45% | 3.38 | 3.43 | 100161 | 3403.98 | 0.66% |
| 2025-06-17 | 3.44 | 3.44 | 0.01 | 0.29% | 3.42 | 3.46 | 69838 | 2400.19 | 0.46% |
| 2025-06-16 | 3.43 | 3.43 | 0.00 | 0.00% | 3.42 | 3.45 | 72386 | 2486.21 | 0.48% |
| 2025-06-13 | 3.48 | 3.43 | -0.06 | -1.72% | 3.43 | 3.49 | 126672 | 4378.20 | 0.84% |
| 2025-06-12 | 3.51 | 3.49 | -0.01 | -0.29% | 3.46 | 3.51 | 92187 | 3211.37 | 0.61% |
| 2025-06-11 | 3.49 | 3.50 | 0.01 | 0.29% | 3.49 | 3.52 | 78366 | 2746.30 | 0.52% |
| 2025-06-10 | 3.53 | 3.49 | -0.04 | -1.13% | 3.45 | 3.54 | 158565 | 5548.94 | 1.05% |
| 2025-06-09 | 3.52 | 3.53 | 0.01 | 0.28% | 3.51 | 3.54 | 98736 | 3481.53 | 0.65% |
| 2025-06-06 | 3.52 | 3.52 | 0.00 | 0.00% | 3.50 | 3.54 | 104941 | 3691.53 | 0.69% |
| 2025-06-05 | 3.55 | 3.52 | -0.04 | -1.12% | 3.50 | 3.56 | 118275 | 4172.06 | 0.78% |
| 2025-06-04 | 3.52 | 3.56 | 0.04 | 1.14% | 3.51 | 3.56 | 122184 | 4320.98 | 0.81% |
| 2025-06-03 | 3.52 | 3.52 | 0.00 | 0.00% | 3.48 | 3.52 | 85485 | 2999.86 | 0.56% |
| 2025-05-30 | 3.55 | 3.52 | -0.03 | -0.85% | 3.51 | 3.56 | 112566 | 3974.19 | 0.74% |
| 2025-05-29 | 3.52 | 3.55 | 0.02 | 0.57% | 3.51 | 3.56 | 117414 | 4159.75 | 0.77% |
| 2025-05-28 | 3.56 | 3.53 | -0.03 | -0.84% | 3.51 | 3.57 | 129695 | 4584.44 | 0.86% |
| 2025-05-27 | 3.53 | 3.56 | 0.02 | 0.56% | 3.51 | 3.57 | 137202 | 4851.20 | 0.90% |
| 2025-05-26 | 3.51 | 3.54 | 0.03 | 0.85% | 3.49 | 3.56 | 125966 | 4446.36 | 0.83% |
上证大盘股票行情在线 K线走势图
