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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 3.53 | 3.51 | -0.02 | -0.57% | 3.51 | 3.60 | 190699 | 6776.15 | 1.26% |
| 2025-05-22 | 3.57 | 3.53 | -0.05 | -1.40% | 3.52 | 3.59 | 170719 | 6068.26 | 1.13% |
| 2025-05-21 | 3.59 | 3.58 | -0.01 | -0.28% | 3.55 | 3.60 | 168439 | 6017.05 | 1.11% |
| 2025-05-20 | 3.57 | 3.59 | 0.00 | 0.00% | 3.57 | 3.62 | 169790 | 6094.19 | 1.12% |
| 2025-05-19 | 3.54 | 3.59 | 0.03 | 0.84% | 3.54 | 3.60 | 169077 | 6046.14 | 1.11% |
| 2025-05-16 | 3.53 | 3.56 | 0.02 | 0.56% | 3.51 | 3.58 | 212656 | 7526.82 | 1.40% |
| 2025-05-15 | 3.58 | 3.54 | -0.02 | -0.56% | 3.54 | 3.63 | 262947 | 9395.50 | 1.73% |
| 2025-05-14 | 3.53 | 3.56 | 0.03 | 0.85% | 3.49 | 3.59 | 301818 | 10724.75 | 1.99% |
| 2025-05-13 | 3.48 | 3.53 | 0.06 | 1.73% | 3.47 | 3.54 | 270073 | 9471.91 | 1.78% |
| 2025-05-12 | 3.48 | 3.47 | 0.01 | 0.29% | 3.44 | 3.49 | 158540 | 5482.28 | 1.05% |
| 2025-05-09 | 3.49 | 3.46 | -0.03 | -0.86% | 3.44 | 3.50 | 190658 | 6609.76 | 1.26% |
| 2025-05-08 | 3.51 | 3.49 | -0.02 | -0.57% | 3.47 | 3.52 | 203914 | 7122.59 | 1.34% |
| 2025-05-07 | 3.47 | 3.51 | 0.07 | 2.03% | 3.46 | 3.53 | 319062 | 11144.28 | 2.10% |
| 2025-05-06 | 3.44 | 3.44 | 0.03 | 0.88% | 3.40 | 3.46 | 248160 | 8507.05 | 1.64% |
| 2025-04-30 | 3.40 | 3.41 | 0.03 | 0.89% | 3.40 | 3.48 | 280005 | 9604.06 | 1.85% |
| 2025-04-29 | 3.43 | 3.38 | -0.07 | -2.03% | 3.37 | 3.47 | 365792 | 12471.06 | 2.41% |
| 2025-04-28 | 3.65 | 3.45 | -0.18 | -4.96% | 3.44 | 3.65 | 561211 | 19644.56 | 3.70% |
| 2025-04-25 | 3.89 | 3.63 | -0.37 | -9.25% | 3.60 | 3.92 | 1338570 | 49151.27 | 8.82% |
| 2025-04-24 | 3.81 | 4.00 | 0.15 | 3.90% | 3.77 | 4.24 | 1709774 | 70147.30 | 11.27% |
| 2025-04-23 | 3.98 | 3.85 | -0.17 | -4.23% | 3.72 | 4.02 | 1083873 | 42022.11 | 7.15% |
| 2025-04-22 | 4.02 | 4.02 | 0.37 | 10.14% | 4.02 | 4.02 | 325489 | 13084.65 | 2.15% |
| 2025-04-21 | 3.30 | 3.65 | 0.33 | 9.94% | 3.26 | 3.65 | 388474 | 13701.80 | 2.56% |
| 2025-04-18 | 3.28 | 3.32 | 0.04 | 1.22% | 3.23 | 3.44 | 204457 | 6802.58 | 1.35% |
| 2025-04-17 | 3.17 | 3.28 | 0.08 | 2.50% | 3.17 | 3.30 | 126686 | 4135.84 | 0.84% |
| 2025-04-16 | 3.21 | 3.20 | -0.02 | -0.62% | 3.16 | 3.23 | 64634 | 2062.62 | 0.43% |
| 2025-04-15 | 3.24 | 3.22 | -0.02 | -0.62% | 3.20 | 3.24 | 53632 | 1727.41 | 0.35% |
| 2025-04-14 | 3.24 | 3.24 | 0.02 | 0.62% | 3.22 | 3.26 | 74167 | 2405.29 | 0.49% |
| 2025-04-11 | 3.20 | 3.22 | -0.01 | -0.31% | 3.19 | 3.24 | 77239 | 2485.76 | 0.51% |
| 2025-04-10 | 3.21 | 3.23 | 0.04 | 1.25% | 3.20 | 3.26 | 110651 | 3573.62 | 0.73% |
| 2025-04-09 | 3.15 | 3.19 | 0.02 | 0.63% | 3.04 | 3.20 | 138997 | 4347.98 | 0.92% |
| 2025-04-08 | 3.14 | 3.17 | 0.05 | 1.60% | 3.10 | 3.20 | 114656 | 3611.72 | 0.76% |
上证大盘股票行情在线 K线走势图
