华泰证券(601688)股票行情
华泰证券(601688)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 |
|---|
| 2025-06-16 | 17.00 | 17.20 | 0.20 | 1.18% | 16.92 | 17.23 | 416756 | 71328.62 | 0.57% |
| 2025-06-13 | 17.10 | 17.00 | -0.17 | -0.99% | 16.93 | 17.17 | 490646 | 83487.35 | 0.67% |
| 2025-06-12 | 17.09 | 17.17 | 0.03 | 0.18% | 17.03 | 17.30 | 513996 | 88254.22 | 0.70% |
| 2025-06-11 | 16.82 | 17.14 | 0.33 | 1.96% | 16.82 | 17.22 | 631745 | 108119.82 | 0.86% |
| 2025-06-10 | 16.99 | 16.81 | -0.17 | -1.00% | 16.70 | 17.07 | 425978 | 71918.37 | 0.58% |
| 2025-06-09 | 16.95 | 16.98 | 0.13 | 0.77% | 16.95 | 17.16 | 444144 | 75689.40 | 0.61% |
| 2025-06-06 | 16.99 | 16.85 | -0.14 | -0.82% | 16.82 | 17.09 | 324521 | 54902.08 | 0.44% |
| 2025-06-05 | 16.87 | 16.99 | 0.09 | 0.53% | 16.86 | 17.06 | 512713 | 86905.13 | 0.70% |
| 2025-06-04 | 16.70 | 16.90 | 0.21 | 1.26% | 16.65 | 17.03 | 455763 | 76977.50 | 0.62% |
| 2025-06-03 | 16.45 | 16.69 | -0.07 | -0.42% | 16.14 | 16.74 | 663725 | 110014.88 | 0.91% |
| 2025-05-30 | 16.72 | 16.76 | -0.03 | -0.18% | 16.61 | 16.82 | 275955 | 46173.43 | 0.38% |
| 2025-05-29 | 16.56 | 16.79 | 0.23 | 1.39% | 16.53 | 16.80 | 351875 | 58871.24 | 0.48% |
| 2025-05-28 | 16.55 | 16.56 | 0.06 | 0.36% | 16.51 | 16.64 | 215677 | 35733.82 | 0.30% |
| 2025-05-27 | 16.60 | 16.50 | -0.15 | -0.90% | 16.41 | 16.64 | 289837 | 47861.95 | 0.40% |
| 2025-05-26 | 16.66 | 16.65 | -0.01 | -0.06% | 16.51 | 16.73 | 296525 | 49241.89 | 0.41% |
| 2025-05-23 | 16.84 | 16.66 | -0.22 | -1.30% | 16.60 | 16.93 | 426251 | 71476.39 | 0.58% |
| 2025-05-22 | 16.94 | 16.88 | -0.06 | -0.35% | 16.83 | 16.94 | 258325 | 43602.20 | 0.35% |
| 2025-05-21 | 17.06 | 16.94 | -0.10 | -0.59% | 16.93 | 17.10 | 256826 | 43657.10 | 0.35% |
| 2025-05-20 | 17.03 | 17.04 | 0.01 | 0.06% | 16.99 | 17.14 | 326256 | 55675.54 | 0.45% |
| 2025-05-19 | 16.93 | 17.03 | 0.10 | 0.59% | 16.85 | 17.11 | 442203 | 75214.23 | 0.61% |
| 2025-05-16 | 17.12 | 16.93 | -0.25 | -1.46% | 16.81 | 17.20 | 512132 | 86730.30 | 0.70% |
| 2025-05-15 | 17.20 | 17.18 | -0.26 | -1.49% | 17.09 | 17.30 | 620504 | 106712.28 | 0.85% |
| 2025-05-14 | 16.66 | 17.44 | 0.80 | 4.81% | 16.61 | 17.65 | 1417334 | 243659.22 | 1.94% |
| 2025-05-13 | 16.88 | 16.64 | -0.12 | -0.72% | 16.61 | 16.88 | 405821 | 67789.48 | 0.56% |
| 2025-05-12 | 16.47 | 16.76 | 0.40 | 2.44% | 16.43 | 16.80 | 618708 | 102958.77 | 0.85% |
| 2025-05-09 | 16.43 | 16.36 | -0.08 | -0.49% | 16.36 | 16.57 | 387065 | 63673.33 | 0.53% |
| 2025-05-08 | 16.30 | 16.44 | 0.06 | 0.37% | 16.23 | 16.50 | 522261 | 85810.04 | 0.72% |
| 2025-05-07 | 16.55 | 16.38 | 0.22 | 1.36% | 16.27 | 16.69 | 754853 | 124038.17 | 1.03% |
| 2025-05-06 | 16.15 | 16.16 | 0.11 | 0.69% | 16.09 | 16.24 | 490290 | 79276.60 | 0.67% |
| 2025-04-30 | 15.91 | 16.05 | 0.20 | 1.26% | 15.88 | 16.19 | 462220 | 74282.23 | 0.63% |
| 2025-04-29 | 15.93 | 15.85 | -0.09 | -0.56% | 15.83 | 15.96 | 408542 | 64839.40 | 0.56% |
| 2025-04-28 | 16.06 | 15.94 | -0.11 | -0.69% | 15.83 | 16.06 | 378478 | 60272.26 | 0.52% |
| 2025-04-25 | 15.92 | 16.05 | 0.17 | 1.07% | 15.88 | 16.12 | 422680 | 67742.64 | 0.58% |
| 2025-04-24 | 15.96 | 15.88 | -0.08 | -0.50% | 15.88 | 16.10 | 371658 | 59314.48 | 0.51% |
| 2025-04-23 | 15.88 | 15.96 | 0.15 | 0.95% | 15.75 | 16.15 | 655508 | 104741.09 | 0.90% |
| 2025-04-22 | 15.78 | 15.81 | -0.01 | -0.06% | 15.78 | 15.94 | 348429 | 55195.75 | 0.48% |
| 2025-04-21 | 15.68 | 15.82 | 0.12 | 0.76% | 15.63 | 15.85 | 409894 | 64759.65 | 0.56% |
| 2025-04-18 | 15.49 | 15.70 | 0.16 | 1.03% | 15.47 | 15.77 | 480134 | 75049.54 | 0.66% |
| 2025-04-17 | 15.41 | 15.54 | 0.06 | 0.39% | 15.38 | 15.55 | 418869 | 64842.89 | 0.57% |
| 2025-04-16 | 15.48 | 15.48 | -0.05 | -0.32% | 15.26 | 15.50 | 478592 | 73483.34 | 0.66% |
| 2025-04-15 | 15.53 | 15.53 | 0.00 | 0.00% | 15.40 | 15.55 | 338839 | 52396.34 | 0.46% |
| 2025-04-14 | 15.61 | 15.53 | 0.02 | 0.13% | 15.50 | 15.65 | 457819 | 71268.62 | 0.63% |
| 2025-04-11 | 15.57 | 15.51 | -0.03 | -0.19% | 15.36 | 15.63 | 557508 | 86332.11 | 0.76% |
| 2025-04-10 | 15.51 | 15.54 | 0.41 | 2.71% | 15.32 | 15.68 | 941863 | 146511.67 | 1.29% |
| 2025-04-09 | 14.81 | 15.13 | 0.20 | 1.34% | 14.60 | 15.21 | 983229 | 147122.52 | 1.35% |
| 2025-04-08 | 14.95 | 14.93 | 0.19 | 1.29% | 14.72 | 14.98 | 933457 | 138684.66 | 1.28% |
| 2025-04-07 | 15.35 | 14.74 | -1.52 | -9.35% | 14.63 | 15.47 | 1569836 | 233589.84 | 2.15% |
| 2025-04-03 | 16.25 | 16.26 | -0.12 | -0.73% | 16.15 | 16.38 | 673897 | 109560.22 | 0.92% |
| 2025-04-02 | 16.37 | 16.38 | -0.02 | -0.12% | 16.33 | 16.49 | 504872 | 82789.65 | 0.69% |
| 2025-04-01 | 16.60 | 16.40 | -0.14 | -0.85% | 16.23 | 16.67 | 940293 | 154475.42 | 1.29% |
| 2025-03-31 | 17.41 | 16.54 | -1.04 | -5.92% | 16.51 | 17.41 | 1609934 | 270565.06 | 2.21% |
| 2025-03-28 | 17.72 | 17.58 | -0.11 | -0.62% | 17.51 | 17.73 | 463092 | 81486.28 | 0.63% |
| 2025-03-27 | 17.70 | 17.69 | -0.01 | -0.06% | 17.55 | 17.85 | 421882 | 74741.50 | 0.58% |
| 2025-03-26 | 17.78 | 17.70 | -0.13 | -0.73% | 17.69 | 17.85 | 265325 | 47125.73 | 0.36% |
| 2025-03-25 | 17.72 | 17.83 | 0.11 | 0.62% | 17.61 | 17.85 | 429961 | 76436.84 | 0.59% |
| 2025-03-24 | 17.60 | 17.72 | 0.11 | 0.62% | 17.57 | 17.83 | 449869 | 79550.87 | 0.62% |
| 2025-03-21 | 17.85 | 17.61 | -0.30 | -1.68% | 17.58 | 17.95 | 564238 | 100150.18 | 0.77% |
| 2025-03-20 | 18.15 | 17.91 | -0.26 | -1.43% | 17.81 | 18.18 | 500007 | 89935.06 | 0.69% |
| 2025-03-19 | 18.13 | 18.17 | 0.01 | 0.06% | 18.10 | 18.25 | 447551 | 81347.09 | 0.61% |
| 2025-03-18 | 18.08 | 18.16 | 0.15 | 0.83% | 18.08 | 18.26 | 625101 | 113501.21 | 0.86% |
| 2025-03-17 | 18.14 | 18.01 | -0.07 | -0.39% | 17.98 | 18.21 | 649352 | 117341.73 | 0.89% |
| 2025-03-14 | 17.65 | 18.08 | 0.48 | 2.73% | 17.61 | 18.22 | 1368962 | 246960.33 | 1.88% |
| 2025-03-13 | 17.58 | 17.60 | -0.02 | -0.11% | 17.47 | 17.73 | 388606 | 68394.00 | 0.53% |
| 2025-03-12 | 17.64 | 17.62 | -0.03 | -0.17% | 17.53 | 17.89 | 500079 | 88430.85 | 0.69% |
| 2025-03-11 | 17.33 | 17.65 | 0.18 | 1.03% | 17.30 | 17.65 | 416161 | 72670.10 | 0.57% |
| 2025-03-10 | 17.65 | 17.47 | -0.21 | -1.19% | 17.41 | 17.70 | 452673 | 79238.23 | 0.62% |
| 2025-03-07 | 17.95 | 17.68 | -0.32 | -1.78% | 17.64 | 17.95 | 539519 | 95890.93 | 0.74% |
| 2025-03-06 | 17.85 | 18.00 | 0.29 | 1.64% | 17.79 | 18.08 | 823493 | 148011.78 | 1.13% |
| 2025-03-05 | 17.67 | 17.71 | 0.04 | 0.23% | 17.56 | 17.82 | 361720 | 63984.96 | 0.50% |
| 2025-03-04 | 17.45 | 17.67 | 0.14 | 0.80% | 17.41 | 17.89 | 481592 | 85204.33 | 0.66% |
| 2025-03-03 | 17.48 | 17.53 | 0.05 | 0.29% | 17.42 | 17.69 | 490531 | 86193.96 | 0.67% |
| 2025-02-28 | 17.88 | 17.48 | -0.46 | -2.56% | 17.40 | 18.09 | 659236 | 116753.00 | 0.90% |
| 2025-02-27 | 17.98 | 17.94 | -0.06 | -0.33% | 17.71 | 18.10 | 669778 | 119945.80 | 0.92% |
| 2025-02-26 | 17.72 | 18.00 | 0.29 | 1.64% | 17.66 | 18.02 | 601848 | 107306.24 | 0.83% |
| 2025-02-25 | 17.82 | 17.71 | -0.26 | -1.45% | 17.69 | 17.99 | 468157 | 83355.95 | 0.64% |
| 2025-02-24 | 17.84 | 17.97 | 0.13 | 0.73% | 17.77 | 18.08 | 676065 | 121333.77 | 0.93% |
| 2025-02-21 | 17.54 | 17.84 | 0.32 | 1.83% | 17.38 | 17.94 | 754579 | 133858.38 | 1.03% |
| 2025-02-20 | 17.48 | 17.52 | -0.02 | -0.11% | 17.37 | 17.57 | 378037 | 66142.67 | 0.52% |
| 2025-02-19 | 17.37 | 17.54 | 0.09 | 0.52% | 17.36 | 17.66 | 456488 | 80028.91 | 0.63% |
| 2025-02-18 | 17.77 | 17.45 | -0.37 | -2.08% | 17.37 | 17.81 | 575766 | 101325.52 | 0.79% |
上证大盘股票行情在线 K线走势图
