Huatai Securities Co Ltd（601688.SHG）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	17.90	17.97	17.60	17.84	-0.17%	54,650,289
2026-10-15	17.52	17.93	17.51	17.87	+0.56%	63,317,362
2026-10-14	17.90	17.95	17.69	17.77	-0.67%	58,435,097
2026-10-13	18.07	18.08	17.72	17.89	-1.32%	46,039,463
2026-10-12	17.97	18.14	17.92	18.13	+0.89%	37,394,432
2026-10-09	17.62	18.10	17.59	17.97	+2.10%	53,361,339
2026-10-08	17.80	17.91	17.56	17.60	-1.12%	45,838,327
2026-09-30	17.76	17.85	17.70	17.80	+0.45%	36,401,047
2026-09-29	17.86	17.95	17.70	17.72	-0.67%	38,830,375
2026-09-28	18.16	18.20	17.79	17.84	-1.76%	43,710,641
2026-09-24	18.31	18.35	18.07	18.16	-1.04%	40,484,928
2026-09-23	18.48	18.55	18.31	18.35	-0.65%	35,353,209
2026-09-22	18.57	18.65	18.38	18.47	+0.00%	50,153,106
2026-09-21	18.36	18.53	18.27	18.47	+0.76%	46,761,860
2026-09-18	18.21	18.43	18.16	18.33	+1.10%	50,296,370
2026-09-17	18.38	18.49	18.10	18.13	-1.89%	56,184,960
2026-09-16	18.54	18.60	18.27	18.48	-0.59%	41,851,600
2026-09-15	18.78	18.85	18.55	18.59	-1.12%	41,088,062
2026-09-14	18.81	18.91	18.70	18.80	-0.69%	34,001,824
2026-09-11	19.45	19.48	18.78	18.93	-3.02%	58,716,855
2026-09-10	19.30	19.59	19.22	19.52	+1.04%	37,072,709
2026-09-09	19.22	19.35	19.17	19.32	+0.26%	27,173,344
2026-09-08	19.42	19.50	19.20	19.27	-0.52%	35,554,460
2026-09-07	19.60	19.67	19.37	19.37	-0.97%	46,016,677
2026-09-04	19.54	19.76	19.51	19.56	+0.31%	55,880,446
2026-09-03	19.25	19.64	19.25	19.50	+1.46%	51,054,445
2026-09-02	19.48	19.55	19.20	19.22	-1.84%	47,390,079
2026-09-01	19.40	19.69	19.35	19.58	+0.82%	54,693,809
2026-08-31	19.35	19.50	19.25	19.42	+0.05%	52,771,367
2026-08-28	19.26	19.52	19.17	19.41	+0.57%	57,432,316
2026-08-27	19.05	19.34	19.00	19.30	+0.84%	63,402,551
2026-08-26	18.53	19.18	18.52	19.14	+2.96%	91,693,983
2026-08-25	18.65	18.72	18.46	18.59	-0.27%	34,631,709
2026-08-24	18.57	18.76	18.47	18.64	+0.22%	45,134,832
2026-08-21	18.40	18.61	18.33	18.60	-0.75%	43,624,061
2026-08-20	18.83	18.90	18.65	18.74	-0.85%	57,408,830
2026-08-19	19.06	19.13	18.75	18.90	-1.05%	70,046,948
2026-08-18	19.35	19.35	19.05	19.10	-1.39%	60,176,298
2026-08-17	19.39	19.46	19.18	19.37	-0.10%	72,415,637
2026-08-14	19.56	19.66	19.36	19.39	-0.87%	47,334,528
2026-08-13	19.39	19.71	19.36	19.56	+0.88%	75,989,663
2026-08-12	19.20	19.46	19.11	19.39	+0.83%	60,346,746
2026-08-11	19.40	19.49	19.20	19.23	-0.83%	50,698,511
2026-08-10	19.30	19.45	19.30	19.39	+0.57%	49,168,396
2026-08-07	19.47	19.47	19.16	19.28	-1.08%	84,708,280
2026-08-06	19.70	19.77	19.40	19.49	-1.42%	67,599,926
2026-08-05	19.61	19.86	19.51	19.77	+0.87%	68,101,137
2026-08-04	19.64	19.75	19.54	19.60	+0.00%	51,490,778
2026-08-03	19.50	19.62	19.41	19.60	-0.10%	47,745,321
2026-07-31	19.69	19.81	19.56	19.62	-0.41%	91,914,179
2026-07-30	19.97	20.24	19.51	19.70	-2.28%	125,956,709
2026-07-29	20.10	20.34	19.87	20.16	+0.35%	65,057,895
2026-07-28	20.10	20.14	19.82	20.09	-0.94%	52,607,951
2026-07-27	20.60	20.60	20.02	20.28	-0.59%	49,081,254
2026-07-24	20.77	20.80	20.25	20.40	-2.16%	59,211,683
2026-07-23	20.63	20.90	20.42	20.85	+1.07%	54,189,949
2026-07-22	20.42	20.76	20.36	20.63	+0.00%	55,656,742
2026-07-21	20.85	20.86	20.28	20.63	+0.78%	80,330,716
2026-07-20	19.98	20.57	19.92	20.47	+3.02%	92,486,647
2026-07-17	20.32	20.49	19.86	19.87	-2.41%	78,664,553
2026-07-16	20.39	20.66	20.22	20.36	-1.31%	65,709,931
2026-07-15	20.12	20.86	20.10	20.63	+2.74%	96,803,137
2026-07-14	19.68	20.09	19.55	20.08	+1.41%	68,391,945
2026-07-13	20.18	20.25	19.77	19.80	-1.88%	72,055,964
2026-07-10	20.30	20.50	19.85	20.18	-1.03%	70,010,674
2026-07-09	20.06	20.46	19.77	20.39	+1.80%	83,902,273
2026-07-08	20.60	20.72	20.00	20.03	-2.96%	83,295,675
2026-07-07	21.24	21.28	20.56	20.64	-3.14%	80,684,282
2026-07-06	21.56	21.85	21.17	21.31	+0.57%	98,842,160
2026-07-03	21.17	21.39	20.92	21.19	+0.76%	103,147,790
2026-07-02	21.43	21.68	20.95	21.03	-2.82%	123,694,289
2026-07-01	20.60	21.90	20.36	21.64	+4.95%	196,796,725
2026-06-30	20.74	20.91	20.43	20.62	-1.15%	100,572,742
2026-06-29	20.48	21.11	20.39	20.86	+2.20%	125,671,998
2026-06-26	21.33	21.50	20.39	20.41	-4.63%	148,187,880
2026-06-25	20.80	21.55	20.50	21.40	+2.59%	176,150,166
2026-06-24	21.10	21.54	20.72	20.86	-1.79%	141,428,670
2026-06-23	21.20	22.01	21.05	21.24	-0.23%	242,678,516
2026-06-22	19.50	21.38	19.45	21.29	+8.90%	253,566,184
2026-06-18	20.28	20.38	19.54	19.55	-4.17%	156,052,618
2026-06-17	20.45	20.69	20.22	20.40	-0.24%	93,750,312
2026-06-16	20.09	20.75	20.06	20.45	+0.44%	131,420,205
2026-06-15	20.03	20.90	19.97	20.36	+1.95%	213,921,801
2026-06-12	19.27	20.07	19.10	19.97	+3.53%	234,206,548
2026-06-11	19.25	19.68	19.01	19.29	-0.41%	122,130,111
2026-06-10	18.67	19.44	18.58	19.37	+3.14%	151,660,895
2026-06-09	18.66	18.91	18.43	18.78	+0.21%	74,865,358
2026-06-08	18.60	19.04	18.55	18.74	-0.58%	95,840,209
2026-06-05	19.03	19.41	18.75	18.85	-1.36%	100,903,570
2026-06-04	19.00	19.53	18.83	19.11	-0.05%	102,843,663
2026-06-03	18.59	19.38	18.34	19.12	+2.74%	156,756,331
2026-06-02	18.53	18.71	18.25	18.61	+0.43%	97,012,528
2026-06-01	18.40	18.77	18.24	18.53	+1.93%	113,541,451
2026-05-29	18.11	18.53	18.05	18.18	+0.78%	116,522,016
2026-05-28	18.48	18.55	17.92	18.04	-2.43%	99,163,801
2026-05-27	18.60	18.92	18.43	18.49	-1.07%	84,579,894
2026-05-26	18.38	18.99	18.30	18.69	+1.41%	109,930,351
2026-05-25	18.29	18.55	18.20	18.43	+1.49%	77,451,282
2026-05-22	18.80	18.87	18.10	18.16	-2.68%	130,374,680
2026-05-21	18.65	19.44	18.62	18.66	+0.48%	164,752,034
2026-05-20	18.59	18.71	18.37	18.57	-0.70%	74,321,110
2026-05-19	18.35	18.87	18.12	18.70	+1.80%	95,331,105
2026-05-18	18.32	18.60	18.24	18.37	-0.81%	71,779,807
2026-05-15	19.10	19.17	18.45	18.52	-3.04%	133,480,285
2026-05-14	19.58	19.72	19.10	19.10	-1.95%	138,921,937
2026-05-13	19.62	19.76	19.25	19.48	-1.22%	140,918,946
2026-05-12	19.34	19.92	19.28	19.72	+1.81%	208,445,353
2026-05-11	19.07	19.65	19.02	19.37	+1.36%	185,030,058
2026-05-08	19.24	19.31	19.06	19.11	-1.14%	69,927,194
2026-05-07	19.49	19.52	19.12	19.33	+0.00%	89,059,906
2026-05-06	19.29	19.59	19.22	19.33	+0.94%	128,599,913
2026-04-30	19.40	19.62	19.13	19.15	-0.73%	119,316,167
2026-04-29	19.20	19.36	19.03	19.29	+0.10%	90,833,782
2026-04-28	18.85	19.59	18.85	19.27	+2.72%	158,817,665
2026-04-27	18.82	19.12	18.72	18.76	-0.11%	70,275,425
2026-04-24	19.02	19.05	18.61	18.78	-1.57%	65,206,192
2026-04-23	19.30	19.46	19.01	19.08	-1.55%	72,118,783
2026-04-22	18.90	19.74	18.85	19.38	+2.22%	142,410,385
2026-04-21	18.92	19.08	18.79	18.96	-0.05%	50,173,550
2026-04-20	19.08	19.14	18.87	18.97	-0.52%	67,962,280
2026-04-17	18.98	19.18	18.87	19.07	+0.32%	71,153,067
2026-04-16	19.00	19.23	18.92	19.01	+0.74%	99,583,338
2026-04-15	19.01	19.14	18.81	18.87	-0.32%	71,782,266
2026-04-14	19.01	19.18	18.70	18.93	-0.05%	85,028,998
2026-04-13	18.61	19.14	18.52	18.94	+1.18%	86,870,060
2026-04-10	18.27	19.23	18.27	18.72	+4.41%	172,664,864
2026-04-09	18.11	18.15	17.86	17.93	-2.08%	50,511,801
2026-04-08	17.98	18.46	17.91	18.31	+4.09%	112,359,931
2026-04-07	17.67	17.74	17.54	17.59	-0.45%	38,085,579
2026-04-03	17.86	17.90	17.64	17.67	-0.28%	36,304,471
2026-04-02	18.14	18.14	17.61	17.72	-2.64%	71,076,171
2026-04-01	18.12	18.40	18.04	18.20	+2.25%	77,422,178
2026-03-31	18.17	18.29	17.79	17.80	-2.25%	92,808,751
2026-03-30	18.25	18.47	18.10	18.21	-1.57%	69,333,790
2026-03-27	18.30	18.58	18.26	18.50	+0.43%	42,885,436
2026-03-26	18.87	18.94	18.32	18.42	-2.75%	75,279,659
2026-03-25	18.50	19.10	18.50	18.94	+2.71%	67,260,727
2026-03-24	18.45	18.65	18.22	18.44	+0.99%	81,206,639
2026-03-23	18.78	18.84	18.14	18.26	-4.05%	93,549,778
2026-03-20	19.32	19.39	19.03	19.03	-0.89%	50,630,586
2026-03-19	19.54	19.58	19.14	19.20	-2.69%	78,349,296
2026-03-18	19.63	19.84	19.57	19.73	-0.10%	51,086,026
2026-03-17	19.56	20.37	19.54	19.75	+1.39%	117,873,146
2026-03-16	19.66	19.67	19.28	19.48	-0.87%	49,719,018
2026-03-13	19.72	19.92	19.62	19.65	-0.86%	43,878,714
2026-03-12	19.93	19.97	19.67	19.82	-0.60%	51,032,425
2026-03-11	19.81	20.00	19.75	19.94	+0.45%	54,716,251
2026-03-10	19.88	20.04	19.75	19.85	+0.86%	59,656,836
2026-03-09	20.03	20.04	19.59	19.68	-3.39%	92,806,652
2026-03-06	20.25	20.55	20.21	20.37	+0.15%	59,668,539
2026-03-05	20.58	20.67	20.27	20.34	+0.00%	47,588,482
2026-03-04	20.82	20.92	20.20	20.34	-2.77%	98,546,395
2026-03-03	21.18	21.36	20.79	20.92	-1.23%	87,763,051
2026-03-02	21.20	21.28	20.72	21.18	-0.94%	94,034,742
2026-02-27	21.50	21.60	21.35	21.38	-0.51%	54,501,060
2026-02-26	21.71	21.85	21.42	21.49	-1.15%	68,955,450
2026-02-25	21.98	22.22	21.56	21.74	-1.00%	99,743,159
2026-02-24	22.29	22.32	21.93	21.96	-0.99%	51,691,555
2026-02-13	22.40	22.57	22.17	22.18	-1.03%	50,118,648
2026-02-12	22.63	22.63	22.33	22.41	-0.97%	45,068,918
2026-02-11	22.65	22.77	22.48	22.63	+0.09%	35,438,355
2026-02-10	22.79	22.87	22.55	22.61	-0.79%	33,237,301
2026-02-09	22.32	22.92	22.26	22.79	+2.98%	74,289,054
2026-02-06	22.31	22.46	22.06	22.13	-1.16%	62,186,097
2026-02-05	22.09	22.56	22.00	22.39	+1.22%	71,508,098
2026-02-04	21.67	22.32	21.60	22.12	+1.61%	94,025,214
2026-02-03	22.75	22.80	21.05	21.77	-4.05%	219,199,831
2026-02-02	22.88	23.58	22.60	22.69	-1.18%	114,514,087
2026-01-30	23.15	23.37	22.83	22.96	-1.20%	106,504,565
2026-01-29	22.85	23.31	22.38	23.24	+1.75%	145,323,886
2026-01-28	22.83	23.25	22.76	22.84	+0.00%	98,123,405
2026-01-27	23.17	23.33	22.81	22.84	-1.76%	86,608,325
2026-01-26	22.75	23.69	22.66	23.25	+2.24%	155,043,433
2026-01-23	22.88	22.99	22.60	22.74	-0.61%	89,141,775
2026-01-22	22.99	23.20	22.81	22.88	-0.22%	61,879,112
2026-01-21	23.19	23.26	22.87	22.93	-1.42%	75,185,925
2026-01-20	22.80	23.40	22.80	23.26	+1.88%	86,000,560
2026-01-19	22.95	23.06	22.71	22.83	-1.00%	75,455,809
2026-01-16	23.52	23.74	22.92	23.06	-1.28%	103,266,874
2026-01-15	23.45	23.89	23.18	23.36	-1.23%	103,426,866
2026-01-14	24.00	24.56	23.49	23.65	-1.79%	139,760,705
2026-01-13	23.92	24.43	23.87	24.08	+0.71%	111,770,802
2026-01-12	23.88	24.05	23.43	23.91	-0.17%	143,342,325
2026-01-09	23.90	24.12	23.57	23.95	+0.00%	108,647,963
2026-01-08	24.88	24.88	23.89	23.95	-5.04%	161,359,528
2026-01-07	25.57	25.66	24.93	25.22	-1.33%	105,692,558
2026-01-06	24.30	25.75	24.20	25.56	+4.97%	164,243,248
2026-01-05	23.65	24.36	23.62	24.35	+3.22%	106,913,968
2025-12-31	23.56	24.04	23.40	23.59	+0.08%	79,700,124
2025-12-30	23.47	23.84	23.45	23.57	-0.17%	51,801,112
2025-12-29	23.85	24.02	23.55	23.61	-1.17%	73,638,958
2025-12-26	23.61	24.10	23.60	23.89	+0.89%	91,881,051
2025-12-25	23.59	23.83	23.47	23.68	+0.25%	79,684,738
2025-12-24	23.08	23.85	23.00	23.62	+1.81%	83,533,164
2025-12-23	22.95	23.58	22.91	23.20	+0.35%	93,526,403
2025-12-22	22.85	23.29	22.79	23.12	+0.83%	74,291,344
2025-12-19	22.90	23.36	22.81	22.93	-0.09%	88,141,729
2025-12-18	23.25	23.27	22.83	22.95	-3.08%	130,195,642
2025-12-17	22.40	24.53	22.28	23.68	+6.09%	197,542,532
2025-12-16	22.60	22.86	22.28	22.32	-1.80%	63,681,456
2025-12-15	22.01	23.18	21.97	22.73	+2.57%	126,627,504
2025-12-12	21.99	22.37	21.66	22.16	+0.68%	123,415,229
2025-12-11	22.38	22.54	21.97	22.01	-1.26%	53,110,376
2025-12-10	22.27	22.50	22.03	22.29	-0.45%	54,250,388
2025-12-09	22.61	22.73	22.31	22.39	-1.19%	76,159,824
2025-12-08	22.34	23.09	22.34	22.66	+3.94%	158,207,422
2025-12-05	21.15	22.10	21.09	21.80	+2.78%	96,817,556
2025-12-04	20.93	21.55	20.92	21.21	+1.34%	53,120,073
2025-12-03	21.28	21.35	20.89	20.93	-1.32%	42,964,587
2025-12-02	21.36	21.36	21.03	21.21	-0.89%	48,402,192
2025-12-01	21.08	21.63	21.00	21.40	+1.42%	71,077,243
2025-11-28	21.01	21.24	20.94	21.10	+0.48%	42,738,034
2025-11-27	20.94	21.28	20.94	21.00	-0.19%	37,639,718
2025-11-26	20.97	21.19	20.78	21.04	+0.48%	40,686,614
2025-11-25	20.95	21.16	20.91	20.94	+0.29%	52,858,880
2025-11-24	20.73	21.20	20.42	20.88	+1.16%	78,873,671
2025-11-21	21.33	21.48	20.62	20.64	-4.40%	101,929,263
2025-11-20	22.70	22.87	21.52	21.59	-2.57%	102,469,413
2025-11-19	22.10	22.60	21.96	22.16	-0.05%	60,174,324
2025-11-18	21.64	22.67	21.55	22.17	+2.45%	127,035,299
2025-11-17	22.17	22.28	21.50	21.64	-2.39%	65,228,319
2025-11-14	22.55	22.59	22.15	22.17	-2.93%	80,571,503
2025-11-13	22.27	22.92	22.21	22.84	+2.42%	89,579,249
2025-11-12	22.44	22.63	22.18	22.30	-0.67%	52,932,065
2025-11-11	22.69	22.86	22.30	22.45	-1.06%	68,360,372
2025-11-10	22.18	22.99	21.98	22.69	+1.98%	103,787,654
2025-11-07	22.36	22.54	22.10	22.25	-0.93%	76,399,417
2025-11-06	21.39	22.60	21.31	22.46	+5.64%	173,080,117
2025-11-05	21.20	21.40	21.16	21.26	-0.79%	54,318,014
2025-11-04	21.43	21.61	21.36	21.43	-0.46%	65,887,213
2025-11-03	21.60	21.68	21.18	21.53	-0.87%	86,785,957
2025-10-31	22.65	22.65	21.72	21.72	-4.53%	160,777,505
2025-10-30	22.82	23.27	22.70	22.75	-0.91%	130,262,984
2025-10-29	22.14	23.01	22.11	22.96	+3.52%	165,407,587
2025-10-28	22.30	22.45	22.08	22.18	-1.20%	95,775,374
2025-10-27	22.24	22.62	22.03	22.45	+2.98%	173,425,487
2025-10-24	21.51	21.80	21.41	21.80	+1.44%	83,713,232
2025-10-23	21.41	21.54	21.00	21.49	+0.33%	81,718,823
2025-10-22	21.70	21.82	21.38	21.42	-2.06%	87,115,979
2025-10-21	21.62	22.15	21.62	21.87	+1.20%	111,743,662
2025-10-20	21.88	21.95	21.46	21.61	+0.23%	82,193,091
2025-10-17	22.02	22.32	21.56	21.56	-2.22%	127,417,732
2025-10-16	22.01	22.75	21.76	22.05	+0.27%	186,103,715
2025-10-15	22.23	22.66	21.46	21.99	-0.95%	232,224,606
2025-10-14	22.49	23.19	22.18	22.20	-1.20%	171,239,339
2025-10-13	22.51	23.15	22.12	22.47	-3.15%	187,474,151
2025-10-10	22.17	23.65	22.11	23.20	+3.57%	279,244,427
2025-10-09	21.61	22.50	21.36	22.40	+2.89%	212,491,968
2025-09-30	21.73	22.05	21.26	21.77	+0.00%	267,675,133
2025-09-29	19.76	21.77	19.75	21.77	+10.01%	298,625,650

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：12月（+10.23%）。最弱月份：3月（-10.80%）。基于2年每日数据（2025–2026）。

1月-2.32%
2月-1.41%
3月-10.80%
4月+1.54%
5月-1.12%
6月+8.99%
7月+1.68%
8月+4.18%
9月-3.56%
10月-3.04%
11月-2.00%
12月+10.23%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Huatai Securities Co Ltd（601688.SHG）最新收盘价是多少？

2026-10-16 收于 17.84，来自Closelook数据湖的每日价格记录。

601688.SHG 的52周最高价和最低价是多少？

过去52周最高 25.75、最低 17.51（截至 2026-10-16）。

Huatai Securities Co Ltd 历史上最强和最弱的月份是哪个？

历史上，601688.SHG 最强的日历月份是12月（平均 +10.23%），最弱的是3月（平均 -10.80%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。