华泰股份（600308）历史行情
以下为华泰股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.260 | 3.250 | 3.300 | 3.240 | -0.020 | -0.612% | 6.30万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.260 | 3.270 | 3.270 | 3.240 | 0.020 | 0.615% | 522.80万 | 0.17亿 | 0.345% |
| 2026-10-06 | 3.260 | 3.270 | 3.270 | 3.240 | 0.020 | 0.615% | 522.80万 | 0.17亿 | 0.345% |
| 2026-10-05 | 3.260 | 3.270 | 3.270 | 3.240 | 0.020 | 0.615% | 522.80万 | 0.17亿 | 0.345% |
| 2026-10-02 | 3.260 | 3.270 | 3.270 | 3.240 | 0.020 | 0.615% | 522.80万 | 0.17亿 | 0.345% |
| 2026-10-01 | 3.260 | 3.270 | 3.270 | 3.240 | 0.020 | 0.615% | 522.80万 | 0.17亿 | 0.345% |
| 2026-09-30 | 3.260 | 3.270 | 3.270 | 3.240 | 0.020 | 0.615% | 5.23万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.230 | 3.250 | 3.270 | 3.210 | 0.030 | 0.932% | 6.14万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.280 | 3.220 | 3.290 | 3.210 | -0.070 | -2.128% | 7.47万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.340 | 3.290 | 3.360 | 3.270 | -0.070 | -2.083% | 1,031.64万 | 0.34亿 | 0.680% |
| 2026-09-24 | 3.340 | 3.290 | 3.360 | 3.270 | -0.070 | -2.083% | 10.32万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.320 | 3.360 | 3.400 | 3.300 | 0.020 | 0.599% | 19.14万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.410 | 3.340 | 3.420 | 3.310 | -0.080 | -2.339% | 30.69万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.240 | 3.420 | 3.540 | 3.210 | 0.200 | 6.211% | 39.83万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.230 | 3.220 | 3.240 | 3.210 | 0.000 | 0.000% | 5.75万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.210 | 3.220 | 3.230 | 3.170 | 0.010 | 0.312% | 5.59万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.170 | 3.210 | 3.220 | 3.160 | 0.020 | 0.627% | 5.56万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.260 | 3.190 | 3.260 | 3.180 | -0.070 | -2.147% | 7.64万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.230 | 3.260 | 3.270 | 3.220 | 0.010 | 0.308% | 5.61万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.320 | 3.250 | 3.330 | 3.240 | -0.080 | -2.402% | 9.57万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.340 | 3.330 | 3.370 | 3.320 | -0.030 | -0.893% | 7.44万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.360 | 3.360 | 3.390 | 3.330 | -0.010 | -0.297% | 8.69万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.340 | 3.370 | 3.400 | 3.330 | 0.020 | 0.597% | 16.41万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.270 | 3.350 | 3.420 | 3.250 | 0.080 | 2.446% | 17.31万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.260 | 3.270 | 3.310 | 3.260 | 0.010 | 0.307% | 6.43万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.300 | 3.260 | 3.320 | 3.240 | -0.040 | -1.212% | 9.89万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.330 | 3.300 | 3.340 | 3.280 | -0.040 | -1.198% | 7.91万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.300 | 3.340 | 3.360 | 3.300 | 0.020 | 0.602% | 7.78万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.320 | 3.320 | 3.340 | 3.290 | -0.020 | -0.599% | 6.81万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.290 | 3.340 | 3.350 | 3.290 | 0.050 | 1.520% | 9.32万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.290 | 3.290 | 3.310 | 3.260 | -0.010 | -0.303% | 6.68万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.240 | 3.300 | 3.340 | 3.230 | 0.050 | 1.538% | 11.79万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.160 | 3.250 | 3.260 | 3.150 | 0.080 | 2.524% | 14.46万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.200 | 3.170 | 3.230 | 3.160 | -0.050 | -1.553% | 7.70万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.230 | 3.220 | 3.230 | 3.160 | -0.020 | -0.617% | 8.01万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.200 | 3.240 | 3.260 | 3.190 | 0.050 | 1.567% | 8.13万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.240 | 3.190 | 3.240 | 3.170 | -0.050 | -1.543% | 7.09万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.230 | 3.240 | 3.260 | 3.220 | 0.010 | 0.310% | 7.32万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.220 | 3.230 | 3.250 | 3.180 | 0.020 | 0.623% | 6.52万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.220 | 3.210 | 3.240 | 3.190 | 0.000 | 0.000% | 8.71万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.270 | 3.210 | 3.290 | 3.210 | -0.060 | -1.835% | 9.61万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.240 | 3.270 | 3.280 | 3.220 | 0.030 | 0.926% | 7.79万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.270 | 3.240 | 3.270 | 3.230 | -0.030 | -0.917% | 5.86万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.170 | 3.270 | 3.270 | 3.170 | 0.090 | 2.830% | 10.46万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.200 | 3.180 | 3.210 | 3.160 | -0.040 | -1.242% | 7.02万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.220 | 3.220 | 3.230 | 3.170 | -0.010 | -0.310% | 6.09万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.250 | 3.230 | 3.250 | 3.200 | -0.020 | -0.615% | 7.74万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.280 | 3.250 | 3.340 | 3.230 | -0.040 | -1.216% | 8.21万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.250 | 3.290 | 3.290 | 3.240 | 0.040 | 1.231% | 8.66万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.240 | 3.250 | 3.250 | 3.190 | 0.020 | 0.619% | 8.58万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.200 | 3.230 | 3.240 | 3.180 | 0.030 | 0.937% | 9.87万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.160 | 3.200 | 3.210 | 3.160 | 0.040 | 1.266% | 8.57万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.150 | 3.160 | 3.200 | 3.140 | 0.000 | 0.000% | 4.79万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.110 | 3.160 | 3.170 | 3.100 | 0.050 | 1.608% | 5.50万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.170 | 3.110 | 3.190 | 3.100 | -0.070 | -2.201% | 6.69万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.100 | 3.180 | 3.200 | 3.090 | 0.070 | 2.251% | 7.32万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.100 | 3.110 | 3.130 | 3.070 | -0.010 | -0.321% | 7.84万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.150 | 3.120 | 3.160 | 3.100 | -0.030 | -0.952% | 13.61万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.170 | 3.150 | 3.200 | 3.110 | -0.040 | -1.254% | 13.96万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.230 | 3.190 | 3.300 | 3.140 | -0.050 | -1.543% | 13.85万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.250 | 3.240 | 3.250 | 3.200 | -0.010 | -0.308% | 8.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.180 | 3.250 | 3.260 | 3.150 | 0.010 | 0.309% | 13.26万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.190 | 3.240 | 3.260 | 3.180 | 0.040 | 1.250% | 8.75万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.200 | 3.200 | 3.250 | 3.180 | -0.010 | -0.312% | 9.22万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.110 | 3.210 | 3.240 | 3.090 | 0.090 | 2.885% | 9.49万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.140 | 3.120 | 3.170 | 3.080 | -0.050 | -1.577% | 7.98万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.110 | 3.170 | 3.190 | 3.100 | 0.040 | 1.278% | 8.27万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.180 | 3.130 | 3.200 | 3.110 | -0.070 | -2.188% | 7.14万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.170 | 3.200 | 3.220 | 3.120 | 0.060 | 1.911% | 8.16万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.110 | 3.140 | 3.180 | 3.100 | 0.030 | 0.965% | 8.95万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.060 | 3.110 | 3.150 | 3.060 | 0.020 | 0.647% | 10.39万 | 0.00亿 | 0.000% |
| 2026-07-01 | 2.970 | 3.090 | 3.110 | 2.960 | 0.100 | 3.344% | 12.45万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.020 | 2.990 | 3.060 | 2.960 | -0.050 | -1.645% | 9.02万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.010 | 3.040 | 3.060 | 2.920 | 0.020 | 0.662% | 11.88万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.090 | 3.020 | 3.100 | 3.000 | -0.070 | -2.265% | 12.24万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.150 | 3.090 | 3.150 | 3.060 | -0.040 | -1.278% | 9.06万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.210 | 3.130 | 3.220 | 3.110 | -0.090 | -2.795% | 9.97万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.190 | 3.220 | 3.270 | 3.170 | 0.030 | 0.940% | 10.74万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.110 | 3.190 | 3.200 | 3.050 | 0.060 | 1.917% | 13.20万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.240 | 3.130 | 3.250 | 3.120 | -0.120 | -3.692% | 14.79万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.340 | 3.250 | 3.340 | 3.240 | -0.090 | -2.695% | 9.56万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.350 | 3.340 | 3.370 | 3.320 | -0.040 | -1.183% | 7.86万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.360 | 3.380 | 3.470 | 3.350 | 0.020 | 0.595% | 9.97万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.280 | 3.360 | 3.360 | 3.250 | 0.090 | 2.752% | 9.00万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.330 | 3.270 | 3.360 | 3.230 | -0.060 | -1.802% | 7.84万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.300 | 3.330 | 3.350 | 3.280 | 0.030 | 0.909% | 7.87万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.390 | 3.300 | 3.390 | 3.280 | -0.070 | -2.077% | 9.55万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.440 | 3.370 | 3.440 | 3.340 | -0.070 | -2.035% | 6.10万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.390 | 3.440 | 3.460 | 3.380 | 0.040 | 1.176% | 6.22万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.460 | 3.400 | 3.490 | 3.380 | -0.080 | -2.299% | 8.70万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.520 | 3.480 | 3.530 | 3.450 | -0.040 | -1.136% | 7.09万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.590 | 3.520 | 3.600 | 3.500 | -0.060 | -1.676% | 9.66万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.500 | 3.580 | 3.590 | 3.490 | 0.080 | 2.286% | 6.87万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.510 | 3.500 | 3.540 | 3.500 | 0.000 | 0.000% | 7.31万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.540 | 3.500 | 3.570 | 3.470 | -0.030 | -0.850% | 6.77万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.600 | 3.530 | 3.620 | 3.530 | -0.100 | -2.755% | 9.39万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.570 | 3.630 | 3.660 | 3.550 | 0.050 | 1.397% | 9.54万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.630 | 3.580 | 3.640 | 3.570 | -0.030 | -0.831% | 8.05万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.590 | 3.610 | 3.640 | 3.550 | 0.030 | 0.838% | 8.99万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.720 | 3.580 | 3.740 | 3.570 | -0.100 | -2.717% | 15.59万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.770 | 3.680 | 3.810 | 3.680 | -0.110 | -2.902% | 12.18万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.720 | 3.790 | 3.800 | 3.700 | 0.070 | 1.882% | 14.82万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.870 | 3.720 | 3.870 | 3.650 | -0.140 | -3.627% | 33.37万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.870 | 3.860 | 3.980 | 3.860 | -0.040 | -1.026% | 28.58万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.860 | 3.900 | 4.030 | 3.810 | 0.060 | 1.563% | 36.07万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.900 | 3.840 | 3.900 | 3.830 | -0.060 | -1.538% | 15.59万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.910 | 3.900 | 3.990 | 3.880 | -0.030 | -0.763% | 18.43万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.950 | 3.930 | 3.960 | 3.880 | -0.010 | -0.254% | 14.66万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.860 | 3.940 | 3.970 | 3.850 | 0.080 | 2.073% | 15.02万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.910 | 3.860 | 3.930 | 3.850 | -0.060 | -1.531% | 17.10万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.910 | 3.920 | 3.930 | 3.880 | 0.030 | 0.771% | 15.61万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.950 | 3.890 | 3.960 | 3.850 | -0.110 | -2.750% | 25.94万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.950 | 4.000 | 4.020 | 3.930 | 0.050 | 1.266% | 25.96万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.940 | 3.950 | 3.960 | 3.890 | 0.000 | 0.000% | 18.39万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.920 | 3.950 | 4.000 | 3.910 | 0.020 | 0.509% | 21.63万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.000 | 3.930 | 4.010 | 3.890 | -0.060 | -1.504% | 28.89万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.000 | 3.990 | 4.060 | 3.940 | -0.030 | -0.746% | 36.45万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.140 | 4.020 | 4.150 | 4.000 | -0.120 | -2.899% | 60.27万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.770 | 4.140 | 4.140 | 3.750 | 0.380 | 10.106% | 49.01万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.760 | 3.760 | 3.780 | 3.730 | -0.010 | -0.265% | 11.31万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.840 | 3.770 | 3.860 | 3.760 | -0.080 | -2.078% | 12.30万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.840 | 3.850 | 3.890 | 3.830 | 0.010 | 0.260% | 8.78万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.890 | 3.840 | 3.910 | 3.830 | -0.050 | -1.285% | 11.58万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.880 | 3.890 | 3.910 | 3.810 | 0.030 | 0.777% | 11.60万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.910 | 3.860 | 3.920 | 3.840 | 0.000 | 0.000% | 11.23万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.900 | 3.920 | 3.970 | 3.900 | 0.000 | 0.000% | 12.07万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.900 | 3.880 | 3.940 | 3.870 | 0.000 | 0.000% | 12.66万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.890 | 3.910 | 3.920 | 3.850 | 0.000 | 0.000% | 17.20万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.710 | 3.860 | 3.890 | 3.680 | 0.000 | 0.000% | 18.78万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.840 | 3.720 | 3.850 | 3.700 | 0.000 | 0.000% | 11.63万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.830 | 3.820 | 3.850 | 3.780 | 0.000 | 0.000% | 12.09万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.840 | 3.830 | 3.860 | 3.790 | 0.000 | 0.000% | 12.70万 | 0.00亿 | 0.000% |