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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.78 | 6.85 | 6.73 | 6.74 | -0.44% | 1.14 | 0.79% |
| 2026-02-12 | 6.83 | 6.84 | 6.76 | 6.77 | -0.88% | 0.92 | 0.64% |
| 2026-02-11 | 6.83 | 6.87 | 6.81 | 6.83 | +0.15% | 1.00 | 0.69% |
| 2026-02-10 | 6.85 | 6.85 | 6.81 | 6.82 | -0.44% | 0.87 | 0.60% |
| 2026-02-09 | 6.85 | 6.87 | 6.82 | 6.85 | +0.59% | 1.09 | 0.75% |
| 2026-02-06 | 6.81 | 6.87 | 6.79 | 6.81 | -0.58% | 1.09 | 0.75% |
| 2026-02-05 | 6.81 | 6.88 | 6.78 | 6.85 | +0.59% | 1.40 | 0.96% |
| 2026-02-04 | 6.72 | 6.83 | 6.70 | 6.81 | +1.19% | 1.44 | 1.00% |
| 2026-02-03 | 6.75 | 6.77 | 6.68 | 6.73 | +0.75% | 1.31 | 0.92% |
| 2026-02-02 | 6.81 | 6.89 | 6.68 | 6.68 | -2.34% | 2.00 | 1.38% |
| 2026-01-30 | 6.98 | 6.99 | 6.81 | 6.84 | -2.01% | 1.95 | 1.33% |
| 2026-01-29 | 6.94 | 7.01 | 6.86 | 6.98 | +0.43% | 2.07 | 1.40% |
| 2026-01-28 | 6.88 | 6.99 | 6.88 | 6.95 | +0.43% | 1.69 | 1.14% |
| 2026-01-27 | 6.92 | 6.95 | 6.80 | 6.92 | -0.57% | 1.80 | 1.23% |
| 2026-01-26 | 6.92 | 7.03 | 6.91 | 6.96 | +0.58% | 2.52 | 1.71% |
| 2026-01-23 | 6.88 | 6.94 | 6.87 | 6.92 | +0.73% | 1.70 | 1.16% |
| 2026-01-22 | 6.83 | 6.87 | 6.81 | 6.87 | +0.59% | 1.26 | 0.87% |
| 2026-01-21 | 6.83 | 6.87 | 6.80 | 6.83 | -0.44% | 1.26 | 0.87% |
| 2026-01-20 | 6.84 | 6.88 | 6.82 | 6.86 | +0.15% | 1.52 | 1.04% |
| 2026-01-19 | 6.79 | 6.85 | 6.76 | 6.85 | +0.59% | 1.28 | 0.89% |