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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.15 | 8.15 | 7.99 | 8.03 | -1.33% | 4.87 | 0.39% |
| 2025-07-21 | 8.19 | 8.21 | 8.09 | 8.14 | -0.72% | 3.29 | 0.26% |
| 2025-07-18 | 8.18 | 8.27 | 8.15 | 8.20 | +0.36% | 2.85 | 0.22% |
| 2025-07-17 | 8.19 | 8.22 | 8.12 | 8.17 | -0.12% | 2.74 | 0.21% |
| 2025-07-16 | 8.25 | 8.28 | 8.11 | 8.18 | -0.72% | 4.16 | 0.33% |
| 2025-07-15 | 8.35 | 8.41 | 8.23 | 8.24 | -1.18% | 4.34 | 0.33% |
| 2025-07-14 | 8.24 | 8.45 | 8.22 | 8.34 | +1.44% | 6.77 | 0.52% |
| 2025-07-11 | 8.48 | 8.54 | 8.21 | 8.22 | -2.68% | 8.20 | 0.63% |
| 2025-07-10 | 8.30 | 8.58 | 8.29 | 8.45 | +1.66% | 6.99 | 0.53% |
| 2025-07-09 | 8.20 | 8.35 | 8.18 | 8.31 | +0.96% | 4.29 | 0.33% |
| 2025-07-08 | 8.34 | 8.37 | 8.19 | 8.23 | -1.30% | 4.85 | 0.38% |
| 2025-07-07 | 8.25 | 8.35 | 8.22 | 8.34 | +1.19% | 4.34 | 0.34% |
| 2025-07-04 | 8.05 | 8.25 | 8.05 | 8.24 | +2.32% | 5.54 | 0.43% |
| 2025-07-03 | 8.04 | 8.09 | 8.00 | 8.05 | +0.12% | 3.14 | 0.25% |
| 2025-07-02 | 7.92 | 8.08 | 7.90 | 8.04 | +1.62% | 4.69 | 0.37% |
| 2025-07-01 | 7.82 | 7.92 | 7.79 | 7.92 | +1.64% | 4.02 | 0.33% |
| 2025-06-30 | 7.78 | 7.83 | 7.70 | 7.79 | -0.25% | 4.06 | 0.34% |
| 2025-06-27 | 7.99 | 8.07 | 7.76 | 7.81 | -2.34% | 6.49 | 0.53% |
| 2025-06-26 | 7.94 | 8.03 | 7.88 | 7.99 | +1.50% | 6.37 | 0.51% |
| 2025-06-25 | 7.86 | 7.90 | 7.76 | 7.88 | 0.00% | 5.55 | 0.44% |