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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.00 | 7.05 | 6.85 | 6.87 | -1.83% | 9.58 | 0.88% |
| 2025-09-15 | 7.05 | 7.11 | 6.93 | 7.00 | -0.84% | 6.78 | 0.62% |
| 2025-09-12 | 7.19 | 7.21 | 7.05 | 7.06 | -1.92% | 7.37 | 0.66% |
| 2025-09-11 | 7.15 | 7.21 | 7.11 | 7.20 | +0.69% | 3.75 | 0.34% |
| 2025-09-10 | 7.16 | 7.20 | 7.13 | 7.15 | -0.27% | 3.04 | 0.27% |
| 2025-09-09 | 7.15 | 7.18 | 7.12 | 7.17 | +0.14% | 3.56 | 0.32% |
| 2025-09-08 | 7.20 | 7.27 | 7.13 | 7.16 | -0.95% | 6.29 | 0.56% |
| 2025-09-05 | 7.31 | 7.32 | 7.19 | 7.23 | -1.48% | 5.04 | 0.45% |
| 2025-09-04 | 7.32 | 7.35 | 7.19 | 7.33 | -0.13% | 4.71 | 0.41% |
| 2025-09-03 | 7.38 | 7.42 | 7.30 | 7.34 | -0.53% | 4.07 | 0.35% |
| 2025-09-02 | 7.31 | 7.38 | 7.29 | 7.38 | +1.08% | 6.09 | 0.53% |
| 2025-09-01 | 7.46 | 7.58 | 7.30 | 7.30 | -1.98% | 8.84 | 0.76% |
| 2025-08-29 | 7.66 | 7.86 | 7.44 | 7.45 | -1.94% | 15.09 | 1.26% |
| 2025-08-28 | 7.59 | 7.68 | 7.55 | 7.60 | +0.13% | 3.84 | 0.32% |
| 2025-08-27 | 7.74 | 7.75 | 7.58 | 7.59 | -2.03% | 4.62 | 0.39% |
| 2025-08-26 | 7.84 | 7.85 | 7.73 | 7.75 | -1.25% | 3.37 | 0.28% |
| 2025-08-25 | 7.74 | 7.88 | 7.73 | 7.85 | +1.40% | 4.44 | 0.36% |
| 2025-08-22 | 7.81 | 7.81 | 7.67 | 7.74 | -0.76% | 3.73 | 0.31% |
| 2025-08-21 | 7.70 | 7.81 | 7.67 | 7.80 | +1.28% | 3.51 | 0.29% |
| 2025-08-20 | 7.66 | 7.74 | 7.64 | 7.70 | +0.39% | 3.42 | 0.28% |