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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.43 | 6.44 | 6.33 | 6.34 | -1.25% | 0.98 | 0.73% |
| 2026-04-20 | 6.46 | 6.48 | 6.41 | 6.42 | -0.62% | 0.86 | 0.63% |
| 2026-04-17 | 6.46 | 6.50 | 6.42 | 6.46 | -0.31% | 0.71 | 0.52% |
| 2026-04-16 | 6.45 | 6.50 | 6.40 | 6.48 | +0.62% | 0.90 | 0.66% |
| 2026-04-15 | 6.50 | 6.51 | 6.43 | 6.44 | -0.77% | 0.59 | 0.43% |
| 2026-04-14 | 6.52 | 6.54 | 6.41 | 6.49 | +0.15% | 0.84 | 0.61% |
| 2026-04-13 | 6.44 | 6.56 | 6.39 | 6.48 | +0.47% | 1.24 | 0.90% |
| 2026-04-10 | 6.35 | 6.55 | 6.35 | 6.45 | +2.38% | 1.87 | 1.36% |
| 2026-04-09 | 6.41 | 6.41 | 6.29 | 6.30 | -2.33% | 0.90 | 0.67% |
| 2026-04-08 | 6.31 | 6.45 | 6.30 | 6.45 | +3.53% | 1.38 | 1.02% |
| 2026-04-07 | 6.23 | 6.26 | 6.19 | 6.23 | +0.16% | 0.76 | 0.58% |
| 2026-04-03 | 6.35 | 6.36 | 6.22 | 6.22 | -1.74% | 0.69 | 0.52% |
| 2026-04-02 | 6.42 | 6.43 | 6.30 | 6.33 | -1.71% | 0.87 | 0.64% |
| 2026-04-01 | 6.45 | 6.48 | 6.38 | 6.44 | +0.47% | 0.90 | 0.66% |
| 2026-03-31 | 6.38 | 6.51 | 6.38 | 6.41 | +0.31% | 0.98 | 0.72% |
| 2026-03-30 | 6.29 | 6.41 | 6.27 | 6.39 | +0.47% | 1.12 | 0.83% |
| 2026-03-27 | 6.26 | 6.37 | 6.24 | 6.36 | +0.95% | 0.70 | 0.52% |
| 2026-03-26 | 6.38 | 6.40 | 6.28 | 6.30 | -1.25% | 0.87 | 0.65% |
| 2026-03-25 | 6.35 | 6.43 | 6.31 | 6.38 | +0.63% | 1.10 | 0.81% |
| 2026-03-24 | 6.28 | 6.37 | 6.21 | 6.34 | +1.93% | 1.34 | 1.00% |