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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.90 | 7.93 | 7.75 | 7.88 | -0.36% | 6.05 | 0.48% |
| 2025-06-23 | 7.69 | 7.94 | 7.67 | 7.90 | +2.84% | 7.55 | 0.60% |
| 2025-06-20 | 7.59 | 7.71 | 7.57 | 7.69 | +1.25% | 4.61 | 0.37% |
| 2025-06-19 | 7.62 | 7.65 | 7.54 | 7.59 | -0.12% | 3.32 | 0.27% |
| 2025-06-18 | 7.54 | 7.61 | 7.50 | 7.60 | +0.88% | 4.10 | 0.33% |
| 2025-06-17 | 7.48 | 7.56 | 7.48 | 7.53 | +0.76% | 4.22 | 0.35% |
| 2025-06-16 | 7.35 | 7.49 | 7.33 | 7.48 | +1.55% | 4.24 | 0.35% |
| 2025-06-13 | 7.45 | 7.49 | 7.34 | 7.36 | -1.02% | 4.76 | 0.40% |
| 2025-06-12 | 7.41 | 7.46 | 7.37 | 7.44 | +0.51% | 3.09 | 0.26% |
| 2025-06-11 | 7.43 | 7.48 | 7.38 | 7.40 | -0.26% | 3.01 | 0.25% |
| 2025-06-10 | 7.29 | 7.51 | 7.29 | 7.42 | +1.69% | 6.68 | 0.56% |
| 2025-06-09 | 7.28 | 7.30 | 7.21 | 7.30 | +0.39% | 3.42 | 0.29% |
| 2025-06-06 | 7.26 | 7.33 | 7.23 | 7.27 | +0.39% | 2.58 | 0.22% |
| 2025-06-05 | 7.32 | 7.37 | 7.22 | 7.24 | -1.04% | 4.00 | 0.34% |
| 2025-06-04 | 7.33 | 7.37 | 7.27 | 7.32 | -0.13% | 3.47 | 0.29% |
| 2025-06-03 | 7.13 | 7.35 | 7.12 | 7.33 | +2.52% | 7.18 | 0.61% |
| 2025-05-30 | 7.08 | 7.15 | 7.07 | 7.15 | +0.94% | 4.27 | 0.37% |
| 2025-05-29 | 7.06 | 7.10 | 7.03 | 7.08 | +0.27% | 2.65 | 0.23% |
| 2025-05-28 | 7.10 | 7.12 | 6.99 | 7.06 | -0.27% | 3.68 | 0.32% |
| 2025-05-27 | 7.08 | 7.12 | 7.06 | 7.08 | +0.13% | 3.39 | 0.29% |