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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.23 | 7.25 | 7.20 | 7.21 | -0.69% | 0.86 | 0.56% |
| 2025-10-21 | 7.17 | 7.29 | 7.14 | 7.26 | +1.67% | 1.91 | 1.24% |
| 2025-10-20 | 7.15 | 7.19 | 7.12 | 7.14 | +0.56% | 1.30 | 0.86% |
| 2025-10-17 | 7.22 | 7.28 | 7.09 | 7.10 | -1.93% | 1.62 | 1.06% |
| 2025-10-16 | 7.25 | 7.27 | 7.20 | 7.24 | -0.41% | 1.26 | 0.81% |
| 2025-10-15 | 7.24 | 7.30 | 7.18 | 7.27 | +0.69% | 1.84 | 1.19% |
| 2025-10-14 | 7.27 | 7.36 | 7.20 | 7.22 | -0.68% | 2.30 | 1.48% |
| 2025-10-13 | 7.17 | 7.30 | 7.14 | 7.27 | -0.68% | 1.86 | 1.20% |
| 2025-10-10 | 7.24 | 7.40 | 7.24 | 7.32 | +0.55% | 2.25 | 1.44% |
| 2025-10-09 | 7.20 | 7.30 | 7.14 | 7.28 | +1.11% | 2.25 | 1.46% |
| 2025-09-30 | 7.25 | 7.28 | 7.20 | 7.20 | -1.23% | 2.04 | 1.32% |
| 2025-09-29 | 7.10 | 7.41 | 7.07 | 7.29 | +3.10% | 3.69 | 2.39% |
| 2025-09-26 | 7.06 | 7.17 | 7.04 | 7.07 | 0.00% | 1.26 | 0.83% |
| 2025-09-25 | 7.13 | 7.18 | 7.05 | 7.07 | -1.39% | 1.53 | 1.01% |
| 2025-09-24 | 7.03 | 7.19 | 7.02 | 7.17 | +1.41% | 1.69 | 1.11% |
| 2025-09-23 | 7.16 | 7.16 | 6.98 | 7.07 | -2.07% | 2.14 | 1.43% |
| 2025-09-22 | 7.18 | 7.22 | 7.12 | 7.22 | +0.69% | 1.27 | 0.83% |
| 2025-09-19 | 7.25 | 7.26 | 7.13 | 7.17 | -1.10% | 1.78 | 1.16% |
| 2025-09-18 | 7.45 | 7.47 | 7.19 | 7.25 | -3.19% | 3.30 | 2.11% |
| 2025-09-17 | 7.38 | 7.54 | 7.36 | 7.49 | +1.21% | 2.82 | 1.77% |