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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.88 | 6.89 | 6.79 | 6.81 | -0.44% | 1.60 | 1.10% |
| 2026-01-15 | 6.91 | 6.94 | 6.81 | 6.84 | -2.43% | 2.93 | 2.01% |
| 2026-01-14 | 7.00 | 7.16 | 6.97 | 7.01 | 0.00% | 3.79 | 2.52% |
| 2026-01-13 | 7.10 | 7.14 | 6.99 | 7.01 | -1.13% | 2.61 | 1.74% |
| 2026-01-12 | 6.99 | 7.11 | 6.95 | 7.09 | +1.43% | 2.97 | 1.99% |
| 2026-01-09 | 6.94 | 7.03 | 6.93 | 6.99 | +0.87% | 2.13 | 1.43% |
| 2026-01-08 | 6.97 | 6.98 | 6.89 | 6.93 | -0.72% | 2.35 | 1.60% |
| 2026-01-07 | 7.09 | 7.11 | 6.97 | 6.98 | -1.97% | 3.55 | 2.38% |
| 2026-01-06 | 6.71 | 7.17 | 6.71 | 7.12 | +5.79% | 7.44 | 5.00% |
| 2026-01-05 | 6.69 | 6.73 | 6.65 | 6.73 | +0.90% | 2.18 | 1.53% |
| 2025-12-31 | 6.78 | 6.80 | 6.66 | 6.67 | -1.62% | 2.08 | 1.46% |
| 2025-12-30 | 6.83 | 6.84 | 6.77 | 6.78 | -1.02% | 1.45 | 1.00% |
| 2025-12-29 | 6.89 | 6.91 | 6.84 | 6.85 | -0.58% | 0.89 | 0.61% |
| 2025-12-26 | 6.87 | 6.95 | 6.85 | 6.89 | +0.29% | 1.29 | 0.88% |
| 2025-12-25 | 6.84 | 6.90 | 6.82 | 6.87 | +0.44% | 1.21 | 0.83% |
| 2025-12-24 | 6.78 | 6.84 | 6.77 | 6.84 | +0.74% | 0.84 | 0.58% |
| 2025-12-23 | 6.83 | 6.85 | 6.78 | 6.79 | -0.73% | 0.92 | 0.64% |
| 2025-12-22 | 6.86 | 6.86 | 6.82 | 6.84 | -0.15% | 0.86 | 0.59% |
| 2025-12-19 | 6.80 | 6.86 | 6.79 | 6.85 | +0.59% | 1.00 | 0.69% |
| 2025-12-18 | 6.89 | 6.91 | 6.80 | 6.81 | -1.30% | 1.18 | 0.81% |