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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.68 | 6.71 | 6.65 | 6.67 | -0.29% | 3.35 | 0.32% |
| 2025-12-16 | 6.74 | 6.76 | 6.67 | 6.69 | -0.73% | 2.96 | 0.28% |
| 2025-12-15 | 6.69 | 6.76 | 6.68 | 6.74 | +1.03% | 3.63 | 0.34% |
| 2025-12-12 | 6.69 | 6.72 | 6.66 | 6.67 | -0.29% | 4.82 | 0.46% |
| 2025-12-11 | 6.72 | 6.74 | 6.68 | 6.69 | -0.44% | 3.05 | 0.29% |
| 2025-12-10 | 6.76 | 6.78 | 6.69 | 6.72 | -0.58% | 3.43 | 0.33% |
| 2025-12-09 | 6.84 | 6.84 | 6.76 | 6.76 | -1.01% | 2.81 | 0.26% |
| 2025-12-08 | 6.76 | 6.86 | 6.75 | 6.83 | +1.31% | 4.88 | 0.46% |
| 2025-12-05 | 6.79 | 6.82 | 6.72 | 6.74 | -0.72% | 4.24 | 0.40% |
| 2025-12-04 | 6.86 | 6.88 | 6.78 | 6.79 | -1.00% | 5.21 | 0.49% |
| 2025-12-03 | 6.89 | 6.93 | 6.85 | 6.86 | -0.43% | 4.53 | 0.42% |
| 2025-12-02 | 6.89 | 6.92 | 6.86 | 6.89 | -0.14% | 3.40 | 0.32% |
| 2025-12-01 | 6.82 | 6.94 | 6.81 | 6.90 | +1.15% | 6.45 | 0.60% |
| 2025-11-28 | 6.88 | 6.89 | 6.82 | 6.82 | -1.00% | 4.81 | 0.45% |
| 2025-11-27 | 6.88 | 6.92 | 6.83 | 6.89 | 0.00% | 3.39 | 0.32% |
| 2025-11-26 | 6.95 | 6.98 | 6.87 | 6.89 | -0.85% | 4.19 | 0.39% |
| 2025-11-25 | 6.83 | 6.95 | 6.79 | 6.95 | +1.88% | 6.10 | 0.57% |
| 2025-11-24 | 6.90 | 6.93 | 6.81 | 6.82 | -0.86% | 6.23 | 0.58% |
| 2025-11-21 | 7.00 | 7.04 | 6.87 | 6.88 | -1.69% | 7.16 | 0.66% |
| 2025-11-20 | 6.86 | 7.06 | 6.85 | 7.00 | +1.86% | 9.75 | 0.89% |