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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.67 | 7.71 | 7.64 | 7.67 | -0.13% | 3.74 | 0.31% |
| 2025-08-18 | 7.68 | 7.73 | 7.64 | 7.68 | -0.38% | 3.48 | 0.29% |
| 2025-08-15 | 7.85 | 7.86 | 7.63 | 7.71 | -1.63% | 5.07 | 0.42% |
| 2025-08-14 | 7.88 | 7.94 | 7.84 | 7.84 | -0.25% | 2.58 | 0.21% |
| 2025-08-13 | 7.93 | 7.95 | 7.85 | 7.86 | -0.62% | 2.71 | 0.22% |
| 2025-08-12 | 7.88 | 7.94 | 7.87 | 7.91 | +0.38% | 2.35 | 0.19% |
| 2025-08-11 | 7.99 | 8.00 | 7.88 | 7.88 | -1.48% | 3.67 | 0.30% |
| 2025-08-08 | 8.00 | 8.09 | 7.98 | 7.99 | -0.12% | 2.94 | 0.23% |
| 2025-08-07 | 7.95 | 8.02 | 7.91 | 8.00 | +0.62% | 2.77 | 0.22% |
| 2025-08-06 | 7.97 | 8.02 | 7.93 | 7.95 | 0.00% | 3.00 | 0.24% |
| 2025-08-05 | 7.82 | 7.98 | 7.80 | 7.95 | +2.02% | 4.24 | 0.34% |
| 2025-08-04 | 7.78 | 7.89 | 7.77 | 7.80 | -0.13% | 2.86 | 0.23% |
| 2025-08-01 | 7.84 | 7.89 | 7.71 | 7.81 | -0.25% | 3.04 | 0.25% |
| 2025-07-31 | 7.91 | 7.93 | 7.79 | 7.83 | -1.00% | 4.20 | 0.34% |
| 2025-07-30 | 7.90 | 7.99 | 7.88 | 7.91 | +0.25% | 3.63 | 0.29% |
| 2025-07-29 | 7.99 | 8.03 | 7.89 | 7.89 | -1.48% | 3.43 | 0.28% |
| 2025-07-28 | 7.97 | 8.06 | 7.96 | 8.00 | +0.49% | 3.28 | 0.26% |
| 2025-07-25 | 7.96 | 8.03 | 7.95 | 7.96 | 0.00% | 3.37 | 0.27% |
| 2025-07-24 | 8.09 | 8.09 | 7.95 | 7.96 | -1.46% | 5.04 | 0.40% |
| 2025-07-23 | 8.02 | 8.18 | 8.02 | 8.08 | +0.61% | 4.38 | 0.34% |