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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.82 | 6.89 | 6.81 | 6.87 | +0.72% | 4.89 | 0.46% |
| 2025-11-18 | 6.88 | 6.89 | 6.80 | 6.82 | -0.72% | 3.63 | 0.34% |
| 2025-11-17 | 6.90 | 6.92 | 6.83 | 6.87 | -0.43% | 4.64 | 0.43% |
| 2025-11-14 | 6.87 | 6.95 | 6.86 | 6.90 | +0.43% | 5.53 | 0.51% |
| 2025-11-13 | 6.91 | 6.94 | 6.82 | 6.87 | -0.43% | 5.02 | 0.47% |
| 2025-11-12 | 6.90 | 6.97 | 6.89 | 6.90 | +0.29% | 5.43 | 0.50% |
| 2025-11-11 | 6.87 | 6.92 | 6.86 | 6.88 | 0.00% | 3.51 | 0.33% |
| 2025-11-10 | 6.82 | 6.88 | 6.80 | 6.88 | +0.72% | 4.30 | 0.40% |
| 2025-11-07 | 6.83 | 6.90 | 6.81 | 6.83 | 0.00% | 5.27 | 0.49% |
| 2025-11-06 | 6.84 | 6.88 | 6.80 | 6.83 | -0.29% | 3.96 | 0.37% |
| 2025-11-05 | 6.88 | 6.90 | 6.81 | 6.85 | -0.43% | 4.45 | 0.42% |
| 2025-11-04 | 6.79 | 6.89 | 6.77 | 6.88 | +1.45% | 5.65 | 0.53% |
| 2025-11-03 | 6.69 | 6.80 | 6.69 | 6.78 | +1.17% | 5.45 | 0.52% |
| 2025-10-31 | 6.71 | 6.73 | 6.66 | 6.70 | 0.00% | 4.56 | 0.44% |
| 2025-10-30 | 6.70 | 6.76 | 6.70 | 6.70 | -0.15% | 4.93 | 0.47% |
| 2025-10-29 | 6.80 | 6.81 | 6.68 | 6.71 | -1.30% | 5.54 | 0.53% |
| 2025-10-28 | 6.88 | 6.91 | 6.77 | 6.80 | -1.00% | 6.55 | 0.62% |
| 2025-10-27 | 6.91 | 6.92 | 6.78 | 6.87 | -0.57% | 7.49 | 0.70% |
| 2025-10-24 | 6.90 | 7.02 | 6.87 | 6.91 | +0.29% | 10.12 | 0.93% |
| 2025-10-23 | 6.86 | 6.94 | 6.80 | 6.89 | +0.57% | 6.34 | 0.59% |