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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.20 | 7.27 | 7.16 | 7.18 | -0.28% | 3.09 | 0.28% |
| 2026-04-20 | 7.14 | 7.23 | 7.11 | 7.20 | +0.84% | 3.35 | 0.30% |
| 2026-04-17 | 7.20 | 7.22 | 7.13 | 7.14 | -0.97% | 2.75 | 0.25% |
| 2026-04-16 | 7.25 | 7.28 | 7.17 | 7.21 | -0.83% | 3.38 | 0.30% |
| 2026-04-15 | 7.31 | 7.32 | 7.24 | 7.27 | -0.55% | 2.85 | 0.25% |
| 2026-04-14 | 7.25 | 7.31 | 7.22 | 7.31 | +0.69% | 2.60 | 0.23% |
| 2026-04-13 | 7.25 | 7.27 | 7.20 | 7.26 | 0.00% | 2.22 | 0.20% |
| 2026-04-10 | 7.33 | 7.33 | 7.23 | 7.26 | -0.82% | 3.52 | 0.31% |
| 2026-04-09 | 7.42 | 7.43 | 7.26 | 7.32 | -1.35% | 4.30 | 0.38% |
| 2026-04-08 | 7.35 | 7.43 | 7.30 | 7.42 | +0.95% | 4.67 | 0.41% |
| 2026-04-07 | 7.38 | 7.39 | 7.29 | 7.35 | -0.68% | 3.25 | 0.29% |
| 2026-04-03 | 7.47 | 7.48 | 7.33 | 7.40 | -1.20% | 6.11 | 0.54% |
| 2026-04-02 | 7.40 | 7.52 | 7.37 | 7.49 | +1.49% | 7.08 | 0.62% |
| 2026-04-01 | 7.36 | 7.46 | 7.35 | 7.38 | +0.82% | 6.14 | 0.54% |
| 2026-03-31 | 7.26 | 7.43 | 7.23 | 7.32 | +1.67% | 7.81 | 0.69% |
| 2026-03-30 | 7.11 | 7.22 | 7.09 | 7.20 | +0.84% | 4.15 | 0.37% |
| 2026-03-27 | 7.13 | 7.18 | 7.09 | 7.14 | -0.14% | 3.00 | 0.27% |
| 2026-03-26 | 7.17 | 7.23 | 7.12 | 7.15 | -0.42% | 3.40 | 0.31% |
| 2026-03-25 | 7.12 | 7.22 | 7.04 | 7.18 | +0.98% | 4.36 | 0.40% |
| 2026-03-24 | 6.98 | 7.14 | 6.98 | 7.11 | +2.45% | 4.70 | 0.43% |