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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.26 | 6.29 | 6.21 | 6.25 | -0.31% | 0.90 | 0.66% |
| 2025-05-23 | 6.41 | 6.43 | 6.26 | 6.27 | -2.15% | 1.04 | 0.76% |
| 2025-05-22 | 6.46 | 6.47 | 6.37 | 6.41 | -0.91% | 0.59 | 0.42% |
| 2025-05-21 | 6.50 | 6.52 | 6.45 | 6.47 | -0.60% | 0.75 | 0.54% |
| 2025-05-20 | 6.43 | 6.52 | 6.40 | 6.51 | +1.07% | 1.13 | 0.81% |
| 2025-05-19 | 6.40 | 6.45 | 6.34 | 6.44 | +0.77% | 0.83 | 0.60% |
| 2025-05-16 | 6.50 | 6.52 | 6.38 | 6.39 | -1.22% | 1.03 | 0.74% |
| 2025-05-15 | 6.52 | 6.58 | 6.45 | 6.47 | -1.79% | 1.31 | 0.93% |
| 2025-05-14 | 6.43 | 6.72 | 6.38 | 6.58 | +2.13% | 2.69 | 1.90% |
| 2025-05-13 | 6.56 | 6.56 | 6.42 | 6.45 | +0.15% | 1.09 | 0.78% |
| 2025-05-12 | 6.37 | 6.46 | 6.34 | 6.44 | +1.71% | 0.89 | 0.64% |
| 2025-05-09 | 6.42 | 6.45 | 6.33 | 6.33 | -1.68% | 0.71 | 0.51% |
| 2025-05-08 | 6.40 | 6.47 | 6.40 | 6.44 | +0.31% | 0.87 | 0.62% |
| 2025-05-07 | 6.54 | 6.62 | 6.42 | 6.42 | 0.00% | 1.50 | 1.07% |
| 2025-05-06 | 6.31 | 6.45 | 6.31 | 6.42 | +2.03% | 1.09 | 0.79% |