华泰证券（601688）历史行情

以下为华泰证券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
2026-10-21	17.490	17.170	17.510	17.110	-0.120	-0.694%	3,938.03万	6.80亿	0.539%
2026-10-20	17.800	17.290	17.850	17.150	-0.520	-2.920%	7,386.35万	12.86亿	1.011%
2026-10-19	17.720	17.810	17.890	17.610	-0.030	-0.168%	31.67万	0.00亿	0.000%
2026-10-16	17.900	17.840	17.970	17.600	-0.030	-0.168%	54.65万	0.00亿	0.000%
2026-10-15	17.520	17.870	17.930	17.510	0.100	0.563%	63.32万	0.00亿	0.000%
2026-10-14	17.900	17.770	17.950	17.690	-0.120	-0.671%	58.44万	0.00亿	0.000%
2026-10-13	18.070	17.890	18.080	17.720	-0.240	-1.324%	46.04万	0.00亿	0.000%
2026-10-12	17.970	18.130	18.140	17.920	0.160	0.890%	37.39万	0.00亿	0.000%
2026-10-09	17.620	17.970	18.100	17.590	0.370	2.102%	53.36万	0.00亿	0.000%
2026-10-08	17.800	17.600	17.910	17.560	-0.200	-1.124%	45.84万	0.00亿	0.000%
2026-10-07	17.760	17.800	17.850	17.700	0.080	0.451%	3,640.10万	6.47亿	0.498%
2026-10-06	17.760	17.800	17.850	17.700	0.080	0.451%	3,640.10万	6.47亿	0.498%
2026-10-05	17.760	17.800	17.850	17.700	0.080	0.451%	3,640.10万	6.47亿	0.498%
2026-10-02	17.760	17.800	17.850	17.700	0.080	0.451%	3,640.10万	6.47亿	0.498%
2026-10-01	17.760	17.800	17.850	17.700	0.080	0.451%	3,640.10万	6.47亿	0.498%
2026-09-30	17.760	17.800	17.850	17.700	0.080	0.451%	36.40万	0.00亿	0.000%
2026-09-29	17.860	17.720	17.950	17.700	-0.120	-0.673%	38.83万	0.00亿	0.000%
2026-09-28	18.160	17.840	18.200	17.790	-0.320	-1.762%	43.71万	0.00亿	0.000%
2026-09-27	18.310	18.160	18.350	18.070	-0.190	-1.035%	4,048.49万	7.37亿	0.554%
2026-09-24	18.310	18.160	18.350	18.070	-0.190	-1.035%	40.48万	0.00亿	0.000%
2026-09-23	18.480	18.350	18.550	18.310	-0.120	-0.650%	35.35万	0.00亿	0.000%
2026-09-22	18.570	18.470	18.650	18.380	0.000	0.000%	50.15万	0.00亿	0.000%
2026-09-21	18.360	18.470	18.530	18.270	0.140	0.764%	46.76万	0.00亿	0.000%
2026-09-18	18.210	18.330	18.430	18.160	0.200	1.103%	50.30万	0.00亿	0.000%
2026-09-17	18.380	18.130	18.490	18.100	-0.350	-1.894%	56.19万	0.00亿	0.000%
2026-09-16	18.540	18.480	18.600	18.270	-0.110	-0.592%	41.85万	0.00亿	0.000%
2026-09-15	18.780	18.590	18.850	18.550	-0.210	-1.117%	41.09万	0.00亿	0.000%
2026-09-14	18.810	18.800	18.910	18.700	-0.130	-0.687%	34.00万	0.00亿	0.000%
2026-09-11	19.450	18.930	19.480	18.780	-0.590	-3.023%	58.72万	0.00亿	0.000%
2026-09-10	19.300	19.520	19.590	19.220	0.200	1.035%	37.07万	0.00亿	0.000%
2026-09-09	19.220	19.320	19.350	19.170	0.050	0.259%	27.17万	0.00亿	0.000%
2026-09-08	19.420	19.270	19.500	19.200	-0.100	-0.516%	35.55万	0.00亿	0.000%
2026-09-07	19.600	19.370	19.670	19.370	-0.190	-0.971%	46.02万	0.00亿	0.000%
2026-09-04	19.540	19.560	19.760	19.510	0.060	0.308%	55.88万	0.00亿	0.000%
2026-09-03	19.250	19.500	19.640	19.250	0.280	1.457%	51.05万	0.00亿	0.000%
2026-09-02	19.480	19.220	19.550	19.200	-0.360	-1.839%	47.39万	0.00亿	0.000%
2026-09-01	19.400	19.580	19.690	19.350	0.160	0.824%	54.69万	0.00亿	0.000%
2026-08-31	19.350	19.420	19.500	19.250	0.010	0.052%	52.77万	0.00亿	0.000%
2026-08-28	19.260	19.410	19.520	19.170	0.110	0.570%	57.43万	0.00亿	0.000%
2026-08-27	19.050	19.300	19.340	19.000	0.160	0.836%	63.40万	0.00亿	0.000%
2026-08-26	18.530	19.140	19.180	18.520	0.550	2.959%	91.69万	0.00亿	0.000%
2026-08-25	18.650	18.590	18.720	18.460	-0.050	-0.268%	34.63万	0.00亿	0.000%
2026-08-24	18.570	18.640	18.760	18.470	0.040	0.215%	45.13万	0.00亿	0.000%
2026-08-21	18.400	18.600	18.610	18.330	0.260	1.418%	43.62万	0.00亿	0.000%
2026-08-20	18.430	18.340	18.500	18.250	-0.160	-0.865%	57.41万	0.00亿	0.000%
2026-08-19	18.660	18.500	18.730	18.350	-0.200	-1.070%	70.05万	0.00亿	0.000%
2026-08-18	18.950	18.700	18.950	18.650	-0.270	-1.423%	60.18万	0.00亿	0.000%
2026-08-17	18.990	18.970	19.060	18.780	-0.020	-0.105%	72.42万	0.00亿	0.000%
2026-08-14	19.160	18.990	19.260	18.960	-0.170	-0.887%	47.33万	0.00亿	0.000%
2026-08-13	18.990	19.160	19.310	18.960	0.170	0.895%	75.99万	0.00亿	0.000%
2026-08-12	18.800	18.990	19.060	18.710	0.160	0.850%	60.35万	0.00亿	0.000%
2026-08-11	19.000	18.830	19.090	18.800	-0.160	-0.843%	50.70万	0.00亿	0.000%
2026-08-10	18.900	18.990	19.050	18.900	0.110	0.583%	49.17万	0.00亿	0.000%
2026-08-07	19.070	18.880	19.070	18.760	-0.210	-1.100%	84.71万	0.00亿	0.000%
2026-08-06	19.300	19.090	19.370	19.000	-0.280	-1.446%	67.60万	0.00亿	0.000%
2026-08-05	19.210	19.370	19.460	19.110	0.170	0.885%	68.10万	0.00亿	0.000%
2026-08-04	19.240	19.200	19.350	19.140	0.000	0.000%	51.49万	0.00亿	0.000%
2026-08-03	19.100	19.200	19.220	19.010	-0.020	-0.104%	47.75万	0.00亿	0.000%
2026-07-31	19.290	19.220	19.410	19.160	-0.080	-0.415%	91.91万	0.00亿	0.000%
2026-07-30	19.570	19.300	19.840	19.110	-0.460	-2.328%	125.96万	0.00亿	0.000%
2026-07-29	19.700	19.760	19.940	19.470	0.070	0.356%	65.06万	0.00亿	0.000%
2026-07-28	19.700	19.690	19.740	19.420	-0.190	-0.956%	52.61万	0.00亿	0.000%
2026-07-27	20.200	19.880	20.200	19.620	-0.120	-0.600%	49.08万	0.00亿	0.000%
2026-07-24	20.370	20.000	20.400	19.850	-0.450	-2.200%	59.21万	0.00亿	0.000%
2026-07-23	20.230	20.450	20.500	20.020	0.220	1.087%	54.19万	0.00亿	0.000%
2026-07-22	20.020	20.230	20.360	19.960	0.000	0.000%	55.66万	0.00亿	0.000%
2026-07-21	20.450	20.230	20.460	19.880	0.160	0.797%	80.33万	0.00亿	0.000%
2026-07-20	19.580	20.070	20.170	19.520	0.600	3.082%	92.49万	0.00亿	0.000%
2026-07-17	19.920	19.470	20.090	19.460	-0.490	-2.455%	78.66万	0.00亿	0.000%
2026-07-16	19.990	19.960	20.260	19.820	-0.270	-1.335%	65.71万	0.00亿	0.000%
2026-07-15	19.720	20.230	20.460	19.700	0.550	2.795%	96.80万	0.00亿	0.000%
2026-07-14	19.280	19.680	19.690	19.150	0.280	1.443%	68.39万	0.00亿	0.000%
2026-07-13	19.780	19.400	19.850	19.370	-0.380	-1.921%	72.06万	0.00亿	0.000%
2026-07-10	19.900	19.780	20.100	19.450	-0.210	-1.051%	70.01万	0.00亿	0.000%
2026-07-09	19.660	19.990	20.060	19.370	0.360	1.834%	83.90万	0.00亿	0.000%
2026-07-08	20.200	19.630	20.320	19.600	-0.610	-3.014%	83.30万	0.00亿	0.000%
2026-07-07	20.840	20.240	20.880	20.160	-0.670	-3.204%	80.68万	0.00亿	0.000%
2026-07-06	21.160	20.910	21.450	20.770	0.120	0.577%	98.84万	0.00亿	0.000%
2026-07-03	20.770	20.790	20.990	20.520	0.160	0.776%	103.15万	0.00亿	0.000%
2026-07-02	21.030	20.630	21.280	20.550	-0.610	-2.872%	123.69万	0.00亿	0.000%
2026-07-01	20.200	21.240	21.500	19.960	1.020	5.045%	196.80万	0.00亿	0.000%
2026-06-30	20.340	20.220	20.510	20.030	-0.240	-1.173%	100.57万	0.00亿	0.000%
2026-06-29	20.080	20.460	20.710	19.990	0.450	2.249%	125.67万	0.00亿	0.000%
2026-06-26	20.930	20.010	21.100	19.990	-0.990	-4.714%	148.19万	0.00亿	0.000%
2026-06-25	20.400	21.000	21.150	20.100	0.540	2.639%	176.15万	0.00亿	0.000%
2026-06-24	20.700	20.460	21.140	20.320	-0.380	-1.823%	141.43万	0.00亿	0.000%
2026-06-23	20.800	20.840	21.610	20.650	-0.050	-0.239%	242.68万	0.00亿	0.000%
2026-06-22	19.100	20.890	20.980	19.050	1.740	9.086%	253.57万	0.00亿	0.000%
2026-06-18	19.880	19.150	19.980	19.140	-0.850	-4.250%	156.05万	0.00亿	0.000%
2026-06-17	20.050	20.000	20.290	19.820	-0.050	-0.249%	93.75万	0.00亿	0.000%
2026-06-16	19.690	20.050	20.350	19.660	0.090	0.451%	131.42万	0.00亿	0.000%
2026-06-15	19.630	19.960	20.500	19.570	0.390	1.993%	213.92万	0.00亿	0.000%
2026-06-12	18.870	19.570	19.670	18.700	0.680	3.600%	234.21万	0.00亿	0.000%
2026-06-11	18.850	18.890	19.280	18.610	-0.080	-0.422%	122.13万	0.00亿	0.000%
2026-06-10	18.270	18.970	19.040	18.180	0.590	3.210%	151.66万	0.00亿	0.000%
2026-06-09	18.260	18.380	18.510	18.030	0.040	0.218%	74.87万	0.00亿	0.000%
2026-06-08	18.200	18.340	18.640	18.150	-0.110	-0.596%	95.84万	0.00亿	0.000%
2026-06-05	18.630	18.450	19.010	18.350	-0.260	-1.390%	100.90万	0.00亿	0.000%
2026-06-04	18.600	18.710	19.130	18.430	-0.010	-0.053%	102.84万	0.00亿	0.000%
2026-06-03	18.190	18.720	18.980	17.940	0.510	2.801%	156.76万	0.00亿	0.000%
2026-06-02	18.130	18.210	18.310	17.850	0.080	0.441%	97.01万	0.00亿	0.000%
2026-06-01	18.000	18.130	18.370	17.840	0.350	1.969%	113.54万	0.00亿	0.000%
2026-05-29	17.710	17.780	18.130	17.650	0.140	0.794%	116.52万	0.00亿	0.000%
2026-05-28	18.080	17.640	18.150	17.520	-0.450	-2.488%	99.16万	0.00亿	0.000%
2026-05-27	18.200	18.090	18.520	18.030	-0.200	-1.093%	84.58万	0.00亿	0.000%
2026-05-26	17.980	18.290	18.590	17.900	0.260	1.442%	109.93万	0.00亿	0.000%
2026-05-25	17.890	18.030	18.150	17.800	0.270	1.520%	77.45万	0.00亿	0.000%
2026-05-22	18.400	17.760	18.470	17.700	-0.500	-2.738%	130.37万	0.00亿	0.000%
2026-05-21	18.250	18.260	19.040	18.220	0.090	0.495%	164.75万	0.00亿	0.000%
2026-05-20	18.190	18.170	18.310	17.970	-0.130	-0.710%	74.32万	0.00亿	0.000%
2026-05-19	17.950	18.300	18.470	17.720	0.330	1.836%	95.33万	0.00亿	0.000%
2026-05-18	17.920	17.970	18.200	17.840	-0.150	-0.828%	71.78万	0.00亿	0.000%
2026-05-15	18.700	18.120	18.770	18.050	-0.580	-3.102%	133.48万	0.00亿	0.000%
2026-05-14	19.180	18.700	19.320	18.700	-0.380	-1.992%	138.92万	0.00亿	0.000%
2026-05-13	19.220	19.080	19.360	18.850	-0.240	-1.242%	140.92万	0.00亿	0.000%
2026-05-12	18.940	19.320	19.520	18.880	0.350	1.845%	208.45万	0.00亿	0.000%
2026-05-11	18.670	18.970	19.250	18.620	0.260	1.390%	185.03万	0.00亿	0.000%
2026-05-08	18.840	18.710	18.910	18.660	-0.220	-1.162%	69.93万	0.00亿	0.000%
2026-05-07	19.090	18.930	19.120	18.720	0.000	0.000%	89.06万	0.00亿	0.000%
2026-05-06	18.890	18.930	19.190	18.820	0.180	0.960%	128.60万	0.00亿	0.000%
2026-04-30	19.000	18.750	19.220	18.730	-0.140	-0.741%	119.32万	0.00亿	0.000%
2026-04-29	18.800	18.890	18.960	18.630	0.020	0.106%	90.83万	0.00亿	0.000%
2026-04-28	18.450	18.870	19.190	18.450	0.510	2.778%	158.82万	0.00亿	0.000%
2026-04-27	18.420	18.360	18.720	18.320	-0.020	-0.109%	70.28万	0.00亿	0.000%
2026-04-24	18.620	18.380	18.650	18.210	-0.300	-1.606%	65.21万	0.00亿	0.000%
2026-04-23	18.900	18.680	19.060	18.610	-0.300	-1.581%	72.12万	0.00亿	0.000%
2026-04-22	18.500	18.980	19.340	18.450	0.000	0.000%	142.41万	0.00亿	0.000%
2026-04-21	18.520	18.560	18.680	18.390	-0.010	-0.054%	50.17万	0.00亿	0.000%
2026-04-20	18.680	18.570	18.740	18.470	0.000	0.000%	67.96万	0.00亿	0.000%
2026-04-17	18.580	18.670	18.780	18.470	0.000	0.000%	71.15万	0.00亿	0.000%
2026-04-16	18.600	18.610	18.830	18.520	0.140	0.760%	99.58万	18.98亿	1.360%
2026-04-15	18.610	18.470	18.740	18.410	0.000	0.000%	71.78万	0.00亿	0.000%
2026-04-14	18.610	18.530	18.780	18.300	-0.010	-0.054%	85.03万	0.00亿	0.000%
2026-04-13	18.210	18.540	18.740	18.120	0.000	0.000%	86.87万	0.00亿	0.000%
2026-04-10	17.870	18.320	18.830	17.870	0.000	0.000%	172.66万	0.00亿	0.000%
2026-04-09	17.710	17.530	17.750	17.460	0.000	0.000%	50.51万	0.00亿	0.000%
2026-04-08	17.580	17.910	18.060	17.510	0.000	0.000%	112.36万	0.00亿	0.000%
2026-04-07	17.270	17.190	17.340	17.140	0.000	0.000%	38.09万	0.00亿	0.000%
2026-04-03	17.460	17.270	17.500	17.240	0.000	0.000%	36.30万	0.00亿	0.000%
2026-04-02	17.740	17.320	17.740	17.210	0.000	0.000%	71.08万	0.00亿	0.000%
2026-04-01	17.720	17.800	18.000	17.640	0.000	0.000%	77.42万	0.00亿	0.000%