财达证券 sh.600906
6.26
-2.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.45 | 6.45 | 6.25 | 6.26 | -2.03% | 2.38 | 1.77% |
| 2026-05-21 | 6.36 | 6.68 | 6.35 | 6.39 | +1.11% | 3.44 | 2.48% |
| 2026-05-20 | 6.37 | 6.38 | 6.30 | 6.32 | -1.10% | 0.96 | 0.71% |
| 2026-05-19 | 6.33 | 6.41 | 6.30 | 6.39 | +0.95% | 1.15 | 0.85% |
| 2026-05-18 | 6.31 | 6.37 | 6.28 | 6.33 | 0.00% | 1.27 | 0.95% |
| 2026-05-15 | 6.49 | 6.52 | 6.28 | 6.33 | -2.31% | 1.98 | 1.46% |
| 2026-05-14 | 6.60 | 6.63 | 6.48 | 6.48 | -1.97% | 1.90 | 1.37% |
| 2026-05-13 | 6.64 | 6.72 | 6.55 | 6.61 | -0.75% | 2.39 | 1.70% |
| 2026-05-12 | 6.50 | 6.74 | 6.48 | 6.66 | +2.15% | 4.22 | 2.99% |
| 2026-05-11 | 6.43 | 6.55 | 6.37 | 6.52 | +1.09% | 2.71 | 1.97% |
| 2026-05-08 | 6.44 | 6.54 | 6.41 | 6.45 | +0.31% | 2.17 | 1.58% |
| 2026-05-07 | 6.51 | 6.52 | 6.38 | 6.43 | -1.38% | 2.48 | 1.82% |
| 2026-05-06 | 6.41 | 6.53 | 6.37 | 6.52 | +1.56% | 4.60 | 3.35% |
| 2026-04-30 | 6.24 | 6.68 | 6.24 | 6.42 | +5.77% | 6.68 | 4.83% |
| 2026-04-29 | 6.02 | 6.09 | 5.99 | 6.07 | +0.50% | 1.48 | 1.15% |
| 2026-04-28 | 6.01 | 6.10 | 5.99 | 6.04 | +0.17% | 1.63 | 1.27% |
| 2026-04-27 | 6.22 | 6.25 | 5.98 | 6.03 | -3.52% | 2.94 | 2.30% |
| 2026-04-24 | 6.31 | 6.34 | 6.22 | 6.25 | -1.11% | 1.03 | 0.78% |
| 2026-04-23 | 6.37 | 6.41 | 6.31 | 6.32 | -1.10% | 0.87 | 0.65% |
| 2026-04-22 | 6.32 | 6.42 | 6.31 | 6.39 | +0.79% | 0.81 | 0.59% |