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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.45 | 6.48 | 6.31 | 6.35 | -1.38% | 7.27 | 0.73% |
| 2026-01-15 | 6.48 | 6.51 | 6.43 | 6.44 | -0.61% | 4.74 | 0.47% |
| 2026-01-14 | 6.66 | 6.67 | 6.47 | 6.48 | -2.81% | 10.16 | 0.99% |
| 2026-01-13 | 6.67 | 6.72 | 6.66 | 6.66 | -0.15% | 3.88 | 0.37% |
| 2026-01-12 | 6.66 | 6.68 | 6.65 | 6.67 | +0.15% | 2.86 | 0.27% |
| 2026-01-09 | 6.67 | 6.68 | 6.66 | 6.66 | -0.29% | 2.72 | 0.26% |
| 2026-01-08 | 6.72 | 6.73 | 6.66 | 6.68 | -0.59% | 4.35 | 0.42% |
| 2026-01-07 | 6.78 | 6.80 | 6.72 | 6.72 | -1.01% | 3.98 | 0.38% |
| 2026-01-06 | 6.75 | 6.79 | 6.73 | 6.79 | +0.58% | 3.11 | 0.29% |
| 2026-01-05 | 6.75 | 6.78 | 6.73 | 6.75 | -0.15% | 3.37 | 0.32% |
| 2025-12-31 | 6.73 | 6.78 | 6.73 | 6.76 | +0.29% | 2.30 | 0.22% |
| 2025-12-30 | 6.77 | 6.78 | 6.72 | 6.74 | -0.58% | 2.49 | 0.24% |
| 2025-12-29 | 6.72 | 6.78 | 6.70 | 6.78 | +1.03% | 3.69 | 0.35% |
| 2025-12-26 | 6.73 | 6.75 | 6.71 | 6.71 | -0.44% | 2.14 | 0.20% |
| 2025-12-25 | 6.73 | 6.77 | 6.72 | 6.74 | +0.15% | 2.14 | 0.20% |
| 2025-12-24 | 6.72 | 6.74 | 6.69 | 6.73 | +0.15% | 2.17 | 0.21% |
| 2025-12-23 | 6.72 | 6.77 | 6.71 | 6.72 | 0.00% | 2.26 | 0.21% |
| 2025-12-22 | 6.75 | 6.76 | 6.71 | 6.72 | -0.29% | 2.35 | 0.22% |
| 2025-12-19 | 6.75 | 6.77 | 6.72 | 6.74 | -0.29% | 2.78 | 0.26% |
| 2025-12-18 | 6.67 | 6.77 | 6.66 | 6.76 | +1.33% | 3.85 | 0.37% |