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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.68 | 6.80 | 6.68 | 6.73 | +1.97% | 7.45 | 0.72% |
| 2026-02-12 | 6.66 | 6.67 | 6.56 | 6.60 | -1.05% | 3.02 | 0.30% |
| 2026-02-11 | 6.64 | 6.68 | 6.62 | 6.67 | +0.30% | 2.75 | 0.27% |
| 2026-02-10 | 6.60 | 6.66 | 6.59 | 6.65 | +0.61% | 2.72 | 0.27% |
| 2026-02-09 | 6.58 | 6.65 | 6.55 | 6.61 | +0.46% | 3.08 | 0.30% |
| 2026-02-06 | 6.58 | 6.60 | 6.53 | 6.58 | 0.00% | 4.18 | 0.41% |
| 2026-02-05 | 6.49 | 6.59 | 6.48 | 6.58 | +1.54% | 4.86 | 0.48% |
| 2026-02-04 | 6.42 | 6.49 | 6.40 | 6.48 | +0.93% | 3.62 | 0.36% |
| 2026-02-03 | 6.43 | 6.44 | 6.37 | 6.42 | -0.16% | 4.10 | 0.42% |
| 2026-02-02 | 6.38 | 6.53 | 6.37 | 6.43 | +1.42% | 6.88 | 0.69% |
| 2026-01-30 | 6.44 | 6.50 | 6.34 | 6.34 | -1.71% | 5.08 | 0.51% |
| 2026-01-29 | 6.34 | 6.45 | 6.31 | 6.45 | +1.74% | 6.08 | 0.62% |
| 2026-01-28 | 6.34 | 6.42 | 6.33 | 6.34 | +0.16% | 6.37 | 0.65% |
| 2026-01-27 | 6.39 | 6.40 | 6.33 | 6.33 | -0.78% | 4.11 | 0.42% |
| 2026-01-26 | 6.34 | 6.41 | 6.32 | 6.38 | +0.79% | 5.10 | 0.52% |
| 2026-01-23 | 6.36 | 6.40 | 6.32 | 6.33 | -0.16% | 4.45 | 0.46% |
| 2026-01-22 | 6.40 | 6.46 | 6.32 | 6.34 | -0.92% | 8.20 | 0.82% |
| 2026-01-21 | 6.45 | 6.48 | 6.38 | 6.40 | -0.91% | 3.74 | 0.37% |
| 2026-01-20 | 6.36 | 6.47 | 6.36 | 6.46 | +1.55% | 3.93 | 0.39% |
| 2026-01-19 | 6.36 | 6.39 | 6.35 | 6.36 | +0.15% | 3.00 | 0.30% |