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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.13 | 7.14 | 6.92 | 6.94 | -3.34% | 7.41 | 0.69% |
| 2026-03-20 | 7.13 | 7.24 | 7.12 | 7.18 | +0.70% | 5.15 | 0.47% |
| 2026-03-19 | 7.22 | 7.27 | 7.10 | 7.13 | -1.52% | 5.31 | 0.48% |
| 2026-03-18 | 7.27 | 7.29 | 7.19 | 7.24 | -0.28% | 5.04 | 0.45% |
| 2026-03-17 | 7.15 | 7.29 | 7.14 | 7.26 | +1.54% | 5.83 | 0.52% |
| 2026-03-16 | 7.17 | 7.25 | 7.13 | 7.15 | -0.14% | 6.23 | 0.56% |
| 2026-03-13 | 7.03 | 7.26 | 7.01 | 7.16 | +1.70% | 7.77 | 0.71% |
| 2026-03-12 | 6.96 | 7.05 | 6.93 | 7.04 | +1.15% | 4.46 | 0.41% |
| 2026-03-11 | 6.92 | 6.98 | 6.90 | 6.96 | +0.58% | 3.39 | 0.32% |
| 2026-03-10 | 6.82 | 6.94 | 6.80 | 6.92 | +1.32% | 4.74 | 0.45% |
| 2026-03-09 | 6.85 | 6.90 | 6.80 | 6.83 | -0.44% | 4.38 | 0.42% |
| 2026-03-06 | 6.84 | 6.89 | 6.80 | 6.86 | +0.29% | 3.73 | 0.35% |
| 2026-03-05 | 6.73 | 6.86 | 6.71 | 6.84 | +1.33% | 5.14 | 0.49% |
| 2026-03-04 | 6.78 | 6.79 | 6.70 | 6.75 | -0.59% | 5.11 | 0.49% |
| 2026-03-03 | 6.77 | 6.86 | 6.73 | 6.79 | +0.15% | 6.82 | 0.65% |
| 2026-03-02 | 6.68 | 6.81 | 6.66 | 6.78 | +1.35% | 7.37 | 0.71% |
| 2026-02-27 | 6.66 | 6.73 | 6.65 | 6.69 | +0.30% | 3.65 | 0.35% |
| 2026-02-26 | 6.65 | 6.71 | 6.63 | 6.67 | +0.30% | 2.79 | 0.27% |
| 2026-02-25 | 6.74 | 6.75 | 6.64 | 6.65 | -1.34% | 5.09 | 0.49% |
| 2026-02-24 | 6.75 | 6.77 | 6.72 | 6.74 | +0.15% | 4.14 | 0.40% |