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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.50 | 6.50 | 6.15 | 6.22 | -5.18% | 2.46 | 1.83% |
| 2026-03-20 | 6.67 | 6.70 | 6.56 | 6.56 | -1.65% | 1.36 | 0.96% |
| 2026-03-19 | 6.65 | 6.72 | 6.63 | 6.67 | -0.60% | 1.07 | 0.75% |
| 2026-03-18 | 6.75 | 6.76 | 6.68 | 6.71 | -0.45% | 1.08 | 0.76% |
| 2026-03-17 | 6.73 | 6.85 | 6.72 | 6.74 | +0.15% | 1.67 | 1.16% |
| 2026-03-16 | 6.72 | 6.75 | 6.66 | 6.73 | 0.00% | 1.04 | 0.73% |
| 2026-03-13 | 6.78 | 6.83 | 6.71 | 6.73 | -1.17% | 1.43 | 0.99% |
| 2026-03-12 | 6.68 | 6.84 | 6.68 | 6.81 | +1.64% | 2.11 | 1.47% |
| 2026-03-11 | 6.71 | 6.73 | 6.67 | 6.70 | 0.00% | 0.86 | 0.60% |
| 2026-03-10 | 6.68 | 6.74 | 6.65 | 6.70 | +0.75% | 0.97 | 0.69% |
| 2026-03-09 | 6.66 | 6.68 | 6.61 | 6.65 | -1.04% | 1.36 | 0.96% |
| 2026-03-06 | 6.53 | 6.73 | 6.52 | 6.72 | +2.60% | 1.89 | 1.34% |
| 2026-03-05 | 6.63 | 6.65 | 6.54 | 6.55 | 0.00% | 1.48 | 1.06% |
| 2026-03-04 | 6.71 | 6.74 | 6.53 | 6.55 | -3.11% | 2.71 | 1.93% |
| 2026-03-03 | 6.78 | 6.88 | 6.74 | 6.76 | -0.59% | 2.35 | 1.63% |
| 2026-03-02 | 6.78 | 6.82 | 6.70 | 6.80 | -0.73% | 1.60 | 1.11% |
| 2026-02-27 | 6.78 | 6.85 | 6.77 | 6.85 | +0.88% | 1.00 | 0.69% |
| 2026-02-26 | 6.87 | 6.89 | 6.77 | 6.79 | -1.02% | 1.21 | 0.84% |
| 2026-02-25 | 6.78 | 6.91 | 6.78 | 6.86 | +1.18% | 1.62 | 1.11% |
| 2026-02-24 | 6.81 | 6.82 | 6.76 | 6.78 | +0.59% | 0.82 | 0.57% |