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 |
|---|
| 2025-12-16 | 22.60 | 22.32 | -0.41 | -1.80% | 22.28 | 22.86 | 636815 | 143334.72 | 0.87% |
| 2025-12-15 | 22.01 | 22.73 | 0.57 | 2.57% | 21.97 | 23.18 | 1266275 | 288049.78 | 1.73% |
| 2025-12-12 | 21.99 | 22.16 | 0.30 | 1.37% | 21.66 | 22.37 | 1234152 | 272527.47 | 1.69% |
| 2025-12-11 | 22.38 | 22.01 | -0.28 | -1.26% | 21.97 | 22.54 | 531104 | 118151.02 | 0.73% |
| 2025-12-10 | 22.27 | 22.29 | -0.10 | -0.45% | 22.03 | 22.50 | 542504 | 120767.36 | 0.74% |
| 2025-12-09 | 22.61 | 22.39 | -0.27 | -1.19% | 22.31 | 22.73 | 761598 | 171370.34 | 1.04% |
| 2025-12-08 | 22.34 | 22.66 | 0.86 | 3.94% | 22.34 | 23.09 | 1582074 | 359932.38 | 2.17% |
| 2025-12-05 | 21.15 | 21.80 | 0.59 | 2.78% | 21.09 | 22.10 | 968176 | 209749.38 | 1.33% |
| 2025-12-04 | 20.93 | 21.21 | 0.28 | 1.34% | 20.92 | 21.55 | 531201 | 112792.98 | 0.73% |
| 2025-12-03 | 21.28 | 20.93 | -0.28 | -1.32% | 20.89 | 21.35 | 429646 | 90605.03 | 0.59% |
| 2025-12-02 | 21.36 | 21.21 | -0.19 | -0.89% | 21.03 | 21.36 | 484022 | 102504.23 | 0.66% |
| 2025-12-01 | 21.08 | 21.40 | 0.30 | 1.42% | 21.00 | 21.63 | 710772 | 152325.52 | 0.97% |
| 2025-11-28 | 21.01 | 21.10 | 0.10 | 0.48% | 20.94 | 21.24 | 427380 | 90140.53 | 0.58% |
| 2025-11-27 | 20.94 | 21.00 | -0.04 | -0.19% | 20.94 | 21.28 | 376397 | 79381.87 | 0.52% |
| 2025-11-26 | 20.97 | 21.04 | 0.10 | 0.48% | 20.78 | 21.19 | 406866 | 85571.48 | 0.56% |
| 2025-11-25 | 20.95 | 20.94 | 0.06 | 0.29% | 20.91 | 21.16 | 528589 | 111107.09 | 0.72% |
| 2025-11-24 | 20.73 | 20.88 | 0.24 | 1.16% | 20.42 | 21.20 | 788737 | 164678.41 | 1.08% |
| 2025-11-21 | 21.33 | 20.64 | -0.95 | -4.40% | 20.62 | 21.48 | 1019293 | 213753.94 | 1.39% |
| 2025-11-20 | 22.70 | 21.59 | -0.57 | -2.57% | 21.52 | 22.87 | 1024694 | 225670.81 | 1.40% |
| 2025-11-19 | 22.10 | 22.16 | -0.01 | -0.05% | 21.96 | 22.60 | 601743 | 133823.42 | 0.82% |
| 2025-11-18 | 21.64 | 22.17 | 0.53 | 2.45% | 21.55 | 22.67 | 1270353 | 282413.00 | 1.74% |
| 2025-11-17 | 22.17 | 21.64 | -0.53 | -2.39% | 21.50 | 22.28 | 652283 | 141908.20 | 0.89% |
| 2025-11-14 | 22.55 | 22.17 | -0.67 | -2.93% | 22.15 | 22.59 | 805715 | 179825.89 | 1.10% |
| 2025-11-13 | 22.27 | 22.84 | 0.54 | 2.42% | 22.21 | 22.92 | 895792 | 202671.69 | 1.23% |
| 2025-11-12 | 22.44 | 22.30 | -0.15 | -0.67% | 22.18 | 22.63 | 529321 | 118546.52 | 0.72% |
| 2025-11-11 | 22.69 | 22.45 | -0.24 | -1.06% | 22.30 | 22.86 | 683604 | 153687.38 | 0.94% |
| 2025-11-10 | 22.18 | 22.69 | 0.44 | 1.98% | 21.98 | 22.99 | 1037877 | 234334.12 | 1.42% |
| 2025-11-07 | 22.36 | 22.25 | -0.21 | -0.93% | 22.10 | 22.54 | 763994 | 170116.73 | 1.05% |
| 2025-11-06 | 21.39 | 22.46 | 1.20 | 5.64% | 21.31 | 22.60 | 1730801 | 383891.78 | 2.37% |
| 2025-11-05 | 21.20 | 21.26 | -0.17 | -0.79% | 21.16 | 21.40 | 543180 | 115524.23 | 0.74% |
| 2025-11-04 | 21.43 | 21.43 | -0.10 | -0.46% | 21.36 | 21.61 | 658872 | 141544.20 | 0.90% |
| 2025-11-03 | 21.60 | 21.53 | -0.19 | -0.87% | 21.18 | 21.68 | 867860 | 185564.75 | 1.19% |
| 2025-10-31 | 22.65 | 21.72 | -1.03 | -4.53% | 21.72 | 22.65 | 1607775 | 354467.16 | 2.20% |
| 2025-10-30 | 22.82 | 22.75 | -0.21 | -0.91% | 22.70 | 23.27 | 1302630 | 298512.19 | 1.78% |
| 2025-10-29 | 22.14 | 22.96 | 0.78 | 3.52% | 22.11 | 23.01 | 1654076 | 375606.34 | 2.26% |
| 2025-10-28 | 22.30 | 22.18 | -0.27 | -1.20% | 22.08 | 22.45 | 957754 | 212878.58 | 1.31% |
| 2025-10-27 | 22.24 | 22.45 | 0.65 | 2.98% | 22.03 | 22.62 | 1734255 | 387736.50 | 2.37% |
| 2025-10-24 | 21.51 | 21.80 | 0.31 | 1.44% | 21.41 | 21.80 | 837132 | 180966.12 | 1.15% |
| 2025-10-23 | 21.41 | 21.49 | 0.07 | 0.33% | 21.00 | 21.54 | 817188 | 173825.62 | 1.12% |
| 2025-10-22 | 21.70 | 21.42 | -0.45 | -2.06% | 21.38 | 21.82 | 871160 | 187428.98 | 1.19% |
| 2025-10-21 | 21.62 | 21.87 | 0.26 | 1.20% | 21.62 | 22.15 | 1117437 | 244551.78 | 1.53% |
| 2025-10-20 | 21.88 | 21.61 | 0.05 | 0.23% | 21.46 | 21.95 | 821931 | 177692.30 | 1.12% |
| 2025-10-17 | 22.02 | 21.56 | -0.49 | -2.22% | 21.56 | 22.32 | 1274177 | 278896.78 | 1.74% |
| 2025-10-16 | 22.01 | 22.05 | 0.06 | 0.27% | 21.76 | 22.75 | 1861037 | 411144.62 | 2.55% |
| 2025-10-15 | 22.23 | 21.99 | -0.21 | -0.95% | 21.46 | 22.66 | 2322246 | 509570.62 | 3.18% |
| 2025-10-14 | 22.49 | 22.20 | -0.27 | -1.20% | 22.18 | 23.19 | 1712394 | 387301.41 | 2.34% |
| 2025-10-13 | 22.51 | 22.47 | -0.73 | -3.15% | 22.12 | 23.15 | 1874742 | 421473.62 | 2.57% |
| 2025-10-10 | 22.17 | 23.20 | 0.80 | 3.57% | 22.11 | 23.65 | 2792444 | 645063.94 | 3.82% |
| 2025-10-09 | 21.61 | 22.40 | 0.63 | 2.89% | 21.36 | 22.50 | 2124920 | 467745.69 | 2.91% |
| 2025-09-30 | 21.73 | 21.77 | 0.00 | 0.00% | 21.26 | 22.05 | 2676751 | 579386.75 | 3.66% |
| 2025-09-29 | 19.76 | 21.77 | 1.98 | 10.01% | 19.75 | 21.77 | 2986257 | 633123.25 | 4.09% |
| 2025-09-26 | 19.68 | 19.79 | 0.09 | 0.46% | 19.63 | 20.04 | 617907 | 122675.67 | 0.85% |
| 2025-09-25 | 19.65 | 19.70 | 0.09 | 0.46% | 19.56 | 20.00 | 691422 | 136773.20 | 0.95% |
| 2025-09-24 | 19.51 | 19.61 | 0.10 | 0.51% | 19.36 | 19.75 | 759371 | 148347.78 | 1.04% |
| 2025-09-23 | 19.76 | 19.51 | -0.38 | -1.91% | 19.40 | 19.84 | 771703 | 150866.38 | 1.06% |
| 2025-09-22 | 19.58 | 19.89 | 0.37 | 1.90% | 19.50 | 19.93 | 679425 | 134116.83 | 0.93% |
| 2025-09-19 | 19.66 | 19.52 | -0.12 | -0.61% | 19.48 | 19.77 | 706172 | 138475.34 | 0.97% |
| 2025-09-18 | 20.32 | 19.64 | -0.63 | -3.11% | 19.47 | 20.32 | 1566356 | 312734.16 | 2.14% |
| 2025-09-17 | 20.33 | 20.27 | -0.02 | -0.10% | 20.16 | 20.43 | 895297 | 181707.70 | 1.23% |
| 2025-09-16 | 20.59 | 20.29 | -0.27 | -1.31% | 20.19 | 20.65 | 830348 | 168979.53 | 1.14% |
| 2025-09-15 | 20.75 | 20.56 | -0.22 | -1.06% | 20.42 | 20.83 | 808557 | 166861.38 | 1.11% |
| 2025-09-12 | 21.18 | 20.78 | -0.39 | -1.84% | 20.69 | 21.30 | 855035 | 179423.55 | 1.17% |
| 2025-09-11 | 20.48 | 21.17 | 0.71 | 3.47% | 20.38 | 21.27 | 1022242 | 213713.69 | 1.40% |
| 2025-09-10 | 20.74 | 20.46 | -0.19 | -0.92% | 20.40 | 20.75 | 567910 | 116647.09 | 0.78% |
| 2025-09-09 | 20.29 | 20.65 | 0.42 | 2.08% | 20.24 | 21.19 | 1212867 | 250443.80 | 1.66% |
| 2025-09-08 | 20.43 | 20.23 | -0.19 | -0.93% | 20.08 | 20.54 | 802492 | 162522.06 | 1.10% |
| 2025-09-05 | 20.26 | 20.42 | 0.15 | 0.74% | 20.12 | 20.48 | 743027 | 150731.16 | 1.02% |
| 2025-09-04 | 20.55 | 20.27 | -0.29 | -1.41% | 19.97 | 20.58 | 1085132 | 219550.92 | 1.49% |
| 2025-09-03 | 21.18 | 20.56 | -0.52 | -2.47% | 20.38 | 21.25 | 936212 | 193754.94 | 1.28% |
| 2025-09-02 | 21.37 | 21.08 | -0.27 | -1.26% | 20.91 | 21.47 | 981044 | 207317.92 | 1.34% |
| 2025-09-01 | 21.95 | 21.35 | -0.33 | -1.52% | 21.30 | 21.97 | 1106355 | 237932.03 | 1.51% |
| 2025-08-29 | 21.95 | 21.68 | -0.23 | -1.05% | 21.62 | 22.31 | 1176934 | 257907.00 | 1.61% |
| 2025-08-28 | 21.36 | 21.91 | 0.50 | 2.34% | 21.29 | 21.93 | 1044274 | 225386.66 | 1.43% |
| 2025-08-27 | 22.18 | 21.41 | -0.75 | -3.38% | 21.40 | 22.32 | 1282162 | 280419.38 | 1.75% |
| 2025-08-26 | 22.29 | 22.16 | -0.17 | -0.76% | 22.06 | 22.55 | 745626 | 166317.81 | 1.02% |
| 2025-08-25 | 22.45 | 22.33 | 0.18 | 0.81% | 22.01 | 22.69 | 1419237 | 316601.53 | 1.94% |
| 2025-08-22 | 21.26 | 22.15 | 0.84 | 3.94% | 21.22 | 22.19 | 1317238 | 286968.56 | 1.80% |
| 2025-08-21 | 21.70 | 21.31 | -0.26 | -1.21% | 21.23 | 21.80 | 705511 | 151407.33 | 0.97% |
| 2025-08-20 | 21.18 | 21.57 | 0.34 | 1.60% | 21.06 | 21.60 | 857968 | 182640.53 | 1.17% |
| 2025-08-19 | 21.51 | 21.23 | -0.20 | -0.93% | 21.21 | 21.84 | 1025685 | 220426.02 | 1.40% |
上证大盘股票行情在线 K线走势图
华泰证券(601688)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
