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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.46 | 6.66 | 6.46 | 6.62 | +2.59% | 2.22 | 1.55% |
| 2025-06-23 | 6.26 | 6.54 | 6.25 | 6.46 | +2.82% | 1.69 | 1.22% |
| 2025-06-20 | 6.36 | 6.38 | 6.28 | 6.28 | -1.08% | 0.72 | 0.53% |
| 2025-06-19 | 6.47 | 6.50 | 6.32 | 6.35 | -2.27% | 1.08 | 0.78% |
| 2025-06-18 | 6.59 | 6.60 | 6.47 | 6.50 | -1.49% | 0.89 | 0.63% |
| 2025-06-17 | 6.56 | 6.60 | 6.54 | 6.59 | +0.30% | 0.92 | 0.65% |
| 2025-06-16 | 6.45 | 6.58 | 6.44 | 6.57 | +1.83% | 1.31 | 0.93% |
| 2025-06-13 | 6.54 | 6.54 | 6.44 | 6.46 | -1.50% | 1.13 | 0.81% |
| 2025-06-12 | 6.57 | 6.62 | 6.54 | 6.55 | -0.74% | 1.15 | 0.81% |
| 2025-06-11 | 6.50 | 6.72 | 6.49 | 6.60 | +1.05% | 2.00 | 1.40% |
| 2025-06-10 | 6.59 | 6.61 | 6.48 | 6.54 | -0.75% | 1.27 | 0.89% |
| 2025-06-09 | 6.58 | 6.66 | 6.56 | 6.58 | +0.90% | 1.21 | 0.85% |
| 2025-06-06 | 6.63 | 6.63 | 6.52 | 6.53 | -0.90% | 0.99 | 0.70% |
| 2025-06-05 | 6.52 | 6.64 | 6.50 | 6.58 | +1.06% | 2.22 | 1.56% |
| 2025-06-04 | 6.33 | 6.54 | 6.33 | 6.52 | +2.79% | 1.69 | 1.21% |
| 2025-06-03 | 6.26 | 6.37 | 6.26 | 6.34 | +0.47% | 0.70 | 0.51% |
| 2025-05-30 | 6.30 | 6.33 | 6.26 | 6.31 | -0.16% | 0.62 | 0.45% |
| 2025-05-29 | 6.25 | 6.34 | 6.23 | 6.32 | +1.42% | 0.88 | 0.65% |
| 2025-05-28 | 6.26 | 6.29 | 6.22 | 6.23 | -0.47% | 0.47 | 0.35% |
| 2025-05-27 | 6.24 | 6.29 | 6.22 | 6.26 | +0.16% | 0.58 | 0.43% |