财达证券 sh.600906
6.36
+1.60%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.24 | 7.25 | 7.08 | 7.08 | -0.56% | 1.56 | 1.03% |
| 2025-11-19 | 7.13 | 7.18 | 7.08 | 7.12 | -0.14% | 1.02 | 0.67% |
| 2025-11-18 | 7.13 | 7.18 | 7.11 | 7.13 | -0.14% | 1.14 | 0.75% |
| 2025-11-17 | 7.20 | 7.20 | 7.10 | 7.14 | -0.97% | 1.39 | 0.91% |
| 2025-11-14 | 7.21 | 7.28 | 7.21 | 7.21 | -0.41% | 1.17 | 0.76% |
| 2025-11-13 | 7.17 | 7.24 | 7.17 | 7.24 | +0.84% | 0.93 | 0.60% |
| 2025-11-12 | 7.23 | 7.25 | 7.15 | 7.18 | -0.69% | 1.26 | 0.82% |
| 2025-11-11 | 7.28 | 7.31 | 7.22 | 7.23 | -0.82% | 1.13 | 0.73% |
| 2025-11-10 | 7.22 | 7.30 | 7.21 | 7.29 | +0.83% | 1.31 | 0.85% |
| 2025-11-07 | 7.27 | 7.28 | 7.22 | 7.23 | -0.82% | 1.24 | 0.81% |
| 2025-11-06 | 7.27 | 7.34 | 7.26 | 7.29 | +0.41% | 1.34 | 0.86% |
| 2025-11-05 | 7.21 | 7.29 | 7.21 | 7.26 | +0.14% | 1.14 | 0.74% |
| 2025-11-04 | 7.27 | 7.29 | 7.22 | 7.25 | -0.55% | 1.01 | 0.66% |
| 2025-11-03 | 7.27 | 7.29 | 7.20 | 7.29 | 0.00% | 1.48 | 0.96% |
| 2025-10-31 | 7.35 | 7.38 | 7.28 | 7.29 | +0.14% | 1.60 | 1.03% |
| 2025-10-30 | 7.42 | 7.42 | 7.28 | 7.28 | -1.89% | 1.95 | 1.25% |
| 2025-10-29 | 7.33 | 7.44 | 7.31 | 7.42 | +1.50% | 2.63 | 1.68% |
| 2025-10-28 | 7.35 | 7.36 | 7.29 | 7.31 | -0.68% | 1.36 | 0.88% |
| 2025-10-27 | 7.37 | 7.41 | 7.31 | 7.36 | +0.55% | 2.61 | 1.67% |
| 2025-10-24 | 7.31 | 7.33 | 7.25 | 7.32 | +0.41% | 1.26 | 0.82% |