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 |
|---|
| 2025-08-01 | 20.00 | 19.84 | -0.21 | -1.05% | 19.79 | 20.24 | 811945 | 162172.64 | 1.11% |
| 2025-07-31 | 20.22 | 20.05 | -0.38 | -1.86% | 19.87 | 20.63 | 1171488 | 236327.27 | 1.60% |
| 2025-07-30 | 20.44 | 20.43 | -0.16 | -0.78% | 20.20 | 20.75 | 967457 | 198395.02 | 1.32% |
| 2025-07-29 | 20.38 | 20.59 | 0.11 | 0.54% | 19.97 | 20.66 | 1253262 | 255238.53 | 1.72% |
| 2025-07-28 | 19.95 | 20.48 | 0.59 | 2.97% | 19.90 | 20.88 | 1318143 | 269365.19 | 1.80% |
| 2025-07-25 | 20.25 | 19.89 | -0.26 | -1.29% | 19.82 | 20.25 | 890655 | 178177.02 | 1.22% |
| 2025-07-24 | 19.48 | 20.15 | 0.64 | 3.28% | 19.43 | 20.28 | 1598232 | 320382.78 | 2.19% |
| 2025-07-23 | 19.04 | 19.51 | 0.50 | 2.63% | 19.04 | 19.83 | 1604530 | 313144.56 | 2.20% |
| 2025-07-22 | 19.06 | 19.01 | -0.06 | -0.31% | 18.80 | 19.22 | 663551 | 125942.46 | 0.91% |
| 2025-07-21 | 18.56 | 19.07 | 0.58 | 3.14% | 18.48 | 19.13 | 1146112 | 216422.97 | 1.57% |
| 2025-07-18 | 18.27 | 18.49 | 0.22 | 1.20% | 18.26 | 18.57 | 628468 | 115833.73 | 0.86% |
| 2025-07-17 | 18.15 | 18.27 | 0.15 | 0.83% | 18.08 | 18.31 | 384213 | 69930.30 | 0.53% |
| 2025-07-16 | 18.21 | 18.12 | -0.13 | -0.71% | 18.02 | 18.29 | 428687 | 77739.71 | 0.59% |
| 2025-07-15 | 18.37 | 18.25 | -0.06 | -0.33% | 18.14 | 18.46 | 497313 | 90966.52 | 0.68% |
| 2025-07-14 | 18.44 | 18.31 | -0.12 | -0.65% | 18.29 | 18.51 | 582034 | 106882.19 | 0.80% |
| 2025-07-11 | 18.24 | 18.43 | 0.22 | 1.21% | 18.21 | 18.70 | 1287012 | 238428.70 | 1.76% |
| 2025-07-10 | 17.97 | 18.21 | 0.19 | 1.05% | 17.97 | 18.29 | 609472 | 110852.48 | 0.83% |
| 2025-07-09 | 18.25 | 18.02 | -0.18 | -0.99% | 17.99 | 18.34 | 540749 | 98229.73 | 0.74% |
| 2025-07-08 | 18.00 | 18.20 | 0.22 | 1.22% | 17.97 | 18.28 | 638643 | 115893.86 | 0.87% |
| 2025-07-07 | 18.00 | 17.98 | -0.01 | -0.06% | 17.92 | 18.10 | 358527 | 64579.45 | 0.49% |
| 2025-07-04 | 17.88 | 17.99 | 0.12 | 0.67% | 17.74 | 18.25 | 696884 | 125565.02 | 0.95% |
| 2025-07-03 | 17.76 | 17.87 | 0.08 | 0.45% | 17.76 | 17.98 | 345150 | 61663.88 | 0.47% |
| 2025-07-02 | 17.85 | 17.79 | 0.00 | 0.00% | 17.74 | 17.94 | 361910 | 64527.21 | 0.50% |
| 2025-07-01 | 17.84 | 17.79 | -0.02 | -0.11% | 17.68 | 17.90 | 361258 | 64198.23 | 0.49% |
| 2025-06-30 | 17.95 | 17.81 | -0.10 | -0.56% | 17.73 | 18.00 | 534753 | 95383.91 | 0.73% |
| 2025-06-27 | 17.92 | 17.91 | -0.01 | -0.06% | 17.85 | 18.46 | 970864 | 176019.05 | 1.33% |
| 2025-06-26 | 18.06 | 17.92 | -0.06 | -0.33% | 17.90 | 18.15 | 872365 | 156896.06 | 1.19% |
| 2025-06-25 | 17.44 | 17.98 | 0.57 | 3.27% | 17.41 | 18.09 | 1302504 | 232031.33 | 1.78% |
| 2025-06-24 | 17.05 | 17.41 | 0.35 | 2.05% | 17.05 | 17.48 | 677121 | 117600.02 | 0.93% |
| 2025-06-23 | 16.62 | 17.06 | 0.26 | 1.55% | 16.62 | 17.11 | 408890 | 69282.95 | 0.56% |
| 2025-06-20 | 16.79 | 16.80 | 0.06 | 0.36% | 16.75 | 16.90 | 286196 | 48141.47 | 0.39% |
| 2025-06-19 | 17.11 | 16.74 | -0.40 | -2.33% | 16.70 | 17.13 | 491596 | 82850.77 | 0.67% |
| 2025-06-18 | 17.24 | 17.14 | -0.11 | -0.64% | 16.97 | 17.26 | 406842 | 69518.55 | 0.56% |
| 2025-06-17 | 17.19 | 17.25 | 0.05 | 0.29% | 17.15 | 17.26 | 337722 | 58121.48 | 0.46% |
| 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% |
上证大盘股票行情在线 K线走势图
