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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.11 | 7.14 | 7.02 | 7.11 | 0.00% | 1.65 | 1.08% |
| 2025-07-21 | 7.06 | 7.13 | 7.03 | 7.11 | +1.26% | 2.01 | 1.31% |
| 2025-07-18 | 7.07 | 7.10 | 7.01 | 7.03 | -0.42% | 1.29 | 0.85% |
| 2025-07-17 | 7.04 | 7.09 | 7.01 | 7.06 | +0.14% | 1.50 | 0.99% |
| 2025-07-16 | 7.05 | 7.10 | 6.97 | 7.05 | +0.14% | 1.67 | 1.10% |
| 2025-07-15 | 7.06 | 7.11 | 6.98 | 7.04 | -0.28% | 2.34 | 1.54% |
| 2025-07-14 | 7.14 | 7.17 | 7.01 | 7.06 | -1.10% | 3.31 | 2.17% |
| 2025-07-11 | 7.04 | 7.25 | 6.98 | 7.13 | +2.11% | 6.06 | 3.92% |
| 2025-07-10 | 6.90 | 7.05 | 6.88 | 6.99 | +0.85% | 2.93 | 1.94% |
| 2025-07-09 | 6.96 | 7.05 | 6.90 | 6.93 | -0.56% | 2.86 | 1.90% |
| 2025-07-08 | 6.84 | 7.03 | 6.81 | 6.97 | +0.71% | 4.66 | 3.12% |
| 2025-07-07 | 6.70 | 7.20 | 6.68 | 6.92 | +3.07% | 5.56 | 3.70% |
| 2025-07-04 | 6.75 | 6.82 | 6.68 | 6.71 | -0.44% | 1.92 | 1.31% |
| 2025-07-03 | 6.73 | 6.76 | 6.69 | 6.74 | +0.44% | 1.20 | 0.83% |
| 2025-07-02 | 6.77 | 6.79 | 6.67 | 6.71 | -0.87% | 1.51 | 1.04% |
| 2025-07-01 | 6.71 | 6.86 | 6.64 | 6.77 | +1.03% | 2.22 | 1.53% |
| 2025-06-30 | 6.76 | 6.79 | 6.66 | 6.70 | -1.02% | 1.52 | 1.05% |
| 2025-06-27 | 6.78 | 6.97 | 6.73 | 6.77 | +0.29% | 2.60 | 1.76% |
| 2025-06-26 | 6.83 | 6.86 | 6.73 | 6.75 | -1.29% | 2.21 | 1.51% |
| 2025-06-25 | 6.64 | 6.86 | 6.63 | 6.84 | +3.26% | 3.77 | 2.58% |