华夏银行 sh.600015
6.75
+0.75%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.69 | 6.77 | 6.64 | 6.75 | +0.75% | 4.89 | 0.47% |
| 2026-05-21 | 6.66 | 6.74 | 6.65 | 6.70 | +0.45% | 5.10 | 0.49% |
| 2026-05-20 | 6.66 | 6.69 | 6.63 | 6.67 | +0.30% | 3.43 | 0.34% |
| 2026-05-19 | 6.60 | 6.72 | 6.60 | 6.65 | +0.76% | 4.85 | 0.47% |
| 2026-05-18 | 6.59 | 6.66 | 6.58 | 6.60 | 0.00% | 4.48 | 0.44% |
| 2026-05-15 | 6.58 | 6.64 | 6.55 | 6.60 | +0.30% | 4.45 | 0.44% |
| 2026-05-14 | 6.56 | 6.61 | 6.52 | 6.58 | +0.15% | 4.77 | 0.47% |
| 2026-05-13 | 6.59 | 6.61 | 6.55 | 6.57 | -0.15% | 4.36 | 0.43% |
| 2026-05-12 | 6.64 | 6.66 | 6.55 | 6.58 | -0.90% | 6.55 | 0.65% |
| 2026-05-11 | 6.65 | 6.66 | 6.61 | 6.64 | -0.30% | 5.63 | 0.55% |
| 2026-05-08 | 6.65 | 6.69 | 6.63 | 6.66 | +0.15% | 4.97 | 0.49% |
| 2026-05-07 | 6.74 | 6.78 | 6.64 | 6.65 | -1.34% | 7.84 | 0.76% |
| 2026-05-06 | 6.89 | 6.92 | 6.71 | 6.74 | -2.18% | 10.21 | 0.98% |
| 2026-04-30 | 7.11 | 7.13 | 6.89 | 6.89 | -4.70% | 11.78 | 1.10% |
| 2026-04-29 | 7.17 | 7.24 | 7.11 | 7.23 | +0.56% | 3.95 | 0.36% |
| 2026-04-28 | 7.05 | 7.20 | 7.05 | 7.19 | +1.70% | 4.89 | 0.45% |
| 2026-04-27 | 7.15 | 7.19 | 7.03 | 7.07 | -1.12% | 4.99 | 0.46% |
| 2026-04-24 | 7.19 | 7.20 | 7.11 | 7.15 | -0.42% | 3.17 | 0.29% |
| 2026-04-23 | 7.10 | 7.22 | 7.09 | 7.18 | +1.13% | 4.28 | 0.39% |
| 2026-04-22 | 7.18 | 7.19 | 7.08 | 7.10 | -1.11% | 3.75 | 0.34% |