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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.75 | 6.86 | 6.74 | 6.85 | +1.46% | 6.14 | 0.58% |
| 2025-10-21 | 6.72 | 6.77 | 6.69 | 6.75 | +0.29% | 5.48 | 0.52% |
| 2025-10-20 | 6.69 | 6.73 | 6.59 | 6.73 | +0.59% | 6.36 | 0.61% |
| 2025-10-17 | 6.74 | 6.78 | 6.67 | 6.69 | -0.73% | 7.06 | 0.67% |
| 2025-10-16 | 6.66 | 6.75 | 6.66 | 6.74 | +1.03% | 7.86 | 0.75% |
| 2025-10-15 | 6.63 | 6.68 | 6.60 | 6.67 | +0.59% | 8.11 | 0.78% |
| 2025-10-14 | 6.49 | 6.66 | 6.44 | 6.64 | +1.97% | 11.17 | 1.09% |
| 2025-10-13 | 6.40 | 6.53 | 6.33 | 6.51 | +0.76% | 9.70 | 0.96% |
| 2025-10-10 | 6.44 | 6.59 | 6.42 | 6.46 | +0.46% | 15.19 | 1.50% |
| 2025-10-09 | 6.48 | 6.50 | 6.41 | 6.43 | -0.76% | 15.02 | 1.49% |
| 2025-09-30 | 6.57 | 6.57 | 6.43 | 6.48 | -1.35% | 8.16 | 0.80% |
| 2025-09-29 | 6.63 | 6.64 | 6.54 | 6.57 | -0.89% | 5.89 | 0.57% |
| 2025-09-26 | 6.62 | 6.65 | 6.55 | 6.63 | 0.00% | 3.99 | 0.39% |
| 2025-09-25 | 6.69 | 6.69 | 6.61 | 6.63 | -1.03% | 4.99 | 0.48% |
| 2025-09-24 | 6.74 | 6.79 | 6.68 | 6.69 | -0.58% | 6.26 | 0.60% |
| 2025-09-23 | 6.68 | 6.75 | 6.63 | 6.73 | +1.03% | 7.67 | 0.73% |
| 2025-09-22 | 6.70 | 6.73 | 6.65 | 6.66 | -0.59% | 3.34 | 0.32% |
| 2025-09-19 | 6.71 | 6.76 | 6.66 | 6.70 | 0.00% | 5.41 | 0.52% |
| 2025-09-18 | 6.83 | 6.84 | 6.68 | 6.70 | -1.59% | 7.28 | 0.69% |
| 2025-09-17 | 6.87 | 6.89 | 6.80 | 6.81 | -0.86% | 6.37 | 0.60% |