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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.69 | 7.82 | 7.65 | 7.67 | -1.28% | 4.51 | 2.74% |
| 2025-08-18 | 7.78 | 7.90 | 7.65 | 7.77 | +1.17% | 7.89 | 4.77% |
| 2025-08-15 | 7.42 | 7.75 | 7.41 | 7.68 | +3.35% | 8.49 | 5.23% |
| 2025-08-14 | 7.48 | 7.57 | 7.36 | 7.43 | -1.18% | 6.15 | 3.81% |
| 2025-08-13 | 7.47 | 7.60 | 7.34 | 7.52 | +0.92% | 8.90 | 5.50% |
| 2025-08-12 | 7.43 | 7.49 | 7.37 | 7.45 | +0.13% | 4.96 | 3.09% |
| 2025-08-11 | 7.37 | 7.53 | 7.37 | 7.44 | 0.00% | 6.59 | 4.10% |
| 2025-08-08 | 7.63 | 7.63 | 7.34 | 7.44 | -2.70% | 12.33 | 7.64% |
| 2025-08-07 | 7.17 | 7.85 | 7.15 | 7.65 | +7.16% | 19.64 | 11.82% |
| 2025-08-06 | 7.09 | 7.14 | 7.08 | 7.13 | +0.41% | 1.25 | 0.81% |
| 2025-08-05 | 7.03 | 7.16 | 7.02 | 7.11 | +1.26% | 1.70 | 1.11% |
| 2025-08-04 | 6.97 | 7.02 | 6.95 | 7.02 | +0.28% | 1.12 | 0.74% |
| 2025-08-01 | 6.98 | 7.09 | 6.98 | 7.00 | +0.14% | 1.53 | 1.01% |
| 2025-07-31 | 7.12 | 7.16 | 6.94 | 6.99 | -2.20% | 2.38 | 1.56% |
| 2025-07-30 | 7.21 | 7.22 | 7.09 | 7.14 | -1.09% | 2.05 | 1.32% |
| 2025-07-29 | 7.20 | 7.23 | 7.09 | 7.22 | -0.14% | 2.10 | 1.35% |
| 2025-07-28 | 7.23 | 7.31 | 7.15 | 7.23 | +0.14% | 2.07 | 1.33% |
| 2025-07-25 | 7.25 | 7.32 | 7.17 | 7.22 | -0.41% | 2.49 | 1.59% |
| 2025-07-24 | 7.08 | 7.26 | 7.07 | 7.25 | +1.93% | 3.58 | 2.29% |
| 2025-07-23 | 7.14 | 7.26 | 7.09 | 7.11 | 0.00% | 3.35 | 2.16% |