华泰股份
SH600308 Forward-adjusted MAIN
3.27
+0.02
(+0.62%)
Open
3.26
High
3.27
Low
3.24
Prev close
3.25
Amplitude
0.92%
Volume
522.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.28
MA10
3.28
MA20
3.29
MA60
3.24
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.26 | 3.27 | 3.24 | 3.27 | 523万 |
| 2 | 2026-09-29 | 3.23 | 3.27 | 3.21 | 3.25 | 614万 |
| 3 | 2026-09-28 | 3.28 | 3.29 | 3.21 | 3.22 | 747万 |
| 4 | 2026-09-24 | 3.34 | 3.36 | 3.27 | 3.29 | 1,032万 |
| 5 | 2026-09-23 | 3.32 | 3.40 | 3.30 | 3.36 | 1,914万 |
| 6 | 2026-09-22 | 3.41 | 3.42 | 3.31 | 3.34 | 3,069万 |
| 7 | 2026-09-21 | 3.24 | 3.54 | 3.21 | 3.42 | 3,983万 |
| 8 | 2026-09-18 | 3.23 | 3.24 | 3.21 | 3.22 | 575万 |
| 9 | 2026-09-17 | 3.21 | 3.23 | 3.17 | 3.22 | 559万 |
| 10 | 2026-09-16 | 3.17 | 3.22 | 3.16 | 3.21 | 556万 |
| 11 | 2026-09-15 | 3.26 | 3.26 | 3.18 | 3.19 | 764万 |
| 12 | 2026-09-14 | 3.23 | 3.27 | 3.22 | 3.26 | 561万 |
52W
Data range
2.92
20.5%
4.63
High/low over the last 250 trading days, and where the price sits.
← Stocks