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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.87 | 6.96 | 6.75 | 6.90 | +0.29% | 1.53 | 1.05% |
| 2025-12-16 | 6.84 | 6.90 | 6.82 | 6.88 | +0.44% | 0.93 | 0.64% |
| 2025-12-15 | 6.83 | 6.92 | 6.81 | 6.85 | -0.29% | 0.78 | 0.53% |
| 2025-12-12 | 6.86 | 6.91 | 6.82 | 6.87 | +0.44% | 0.99 | 0.68% |
| 2025-12-11 | 6.90 | 6.93 | 6.82 | 6.84 | -1.01% | 0.89 | 0.61% |
| 2025-12-10 | 6.84 | 6.93 | 6.79 | 6.91 | +1.02% | 1.08 | 0.74% |
| 2025-12-09 | 6.91 | 6.94 | 6.83 | 6.84 | -1.44% | 1.04 | 0.71% |
| 2025-12-08 | 6.92 | 7.03 | 6.89 | 6.94 | +1.02% | 2.44 | 1.65% |
| 2025-12-05 | 6.75 | 6.90 | 6.71 | 6.87 | +1.78% | 1.93 | 1.34% |
| 2025-12-04 | 6.75 | 6.79 | 6.73 | 6.75 | 0.00% | 0.65 | 0.45% |
| 2025-12-03 | 6.81 | 6.83 | 6.74 | 6.75 | -1.03% | 0.94 | 0.65% |
| 2025-12-02 | 6.86 | 6.87 | 6.79 | 6.82 | -0.58% | 0.84 | 0.58% |
| 2025-12-01 | 6.82 | 6.87 | 6.82 | 6.86 | 0.00% | 1.36 | 0.94% |
| 2025-11-28 | 6.81 | 6.87 | 6.80 | 6.86 | +0.59% | 0.72 | 0.49% |
| 2025-11-27 | 6.84 | 6.88 | 6.81 | 6.82 | -0.15% | 0.68 | 0.47% |
| 2025-11-26 | 6.85 | 6.89 | 6.83 | 6.83 | 0.00% | 0.82 | 0.56% |
| 2025-11-25 | 6.83 | 6.89 | 6.81 | 6.83 | +0.15% | 1.01 | 0.69% |
| 2025-11-24 | 6.81 | 6.86 | 6.74 | 6.82 | +0.89% | 1.08 | 0.75% |
| 2025-11-21 | 7.05 | 7.10 | 6.75 | 6.76 | -4.52% | 2.47 | 1.69% |
| 2025-11-20 | 7.24 | 7.25 | 7.08 | 7.08 | -0.56% | 1.56 | 1.03% |