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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.38 | 7.43 | 7.31 | 7.40 | +0.41% | 1.94 | 1.24% |
| 2025-09-15 | 7.44 | 7.47 | 7.35 | 7.37 | -0.80% | 1.72 | 1.09% |
| 2025-09-12 | 7.52 | 7.52 | 7.42 | 7.43 | -1.19% | 2.02 | 1.27% |
| 2025-09-11 | 7.33 | 7.53 | 7.31 | 7.52 | +2.30% | 3.27 | 2.06% |
| 2025-09-10 | 7.37 | 7.41 | 7.32 | 7.35 | -0.40% | 1.30 | 0.83% |
| 2025-09-09 | 7.40 | 7.47 | 7.37 | 7.38 | -0.54% | 1.82 | 1.15% |
| 2025-09-08 | 7.41 | 7.45 | 7.37 | 7.42 | 0.00% | 1.52 | 0.96% |
| 2025-09-05 | 7.37 | 7.43 | 7.30 | 7.42 | +0.68% | 2.14 | 1.36% |
| 2025-09-04 | 7.31 | 7.45 | 7.29 | 7.37 | +0.82% | 2.79 | 1.78% |
| 2025-09-03 | 7.57 | 7.61 | 7.27 | 7.31 | -3.29% | 3.05 | 1.92% |
| 2025-09-02 | 7.63 | 7.65 | 7.48 | 7.56 | -0.91% | 3.10 | 1.92% |
| 2025-09-01 | 7.70 | 7.71 | 7.57 | 7.63 | -0.78% | 3.03 | 1.87% |
| 2025-08-29 | 7.78 | 7.80 | 7.65 | 7.69 | -1.40% | 4.30 | 2.61% |
| 2025-08-28 | 7.66 | 7.80 | 7.57 | 7.80 | +1.69% | 4.29 | 2.62% |
| 2025-08-27 | 7.80 | 7.93 | 7.67 | 7.67 | -1.79% | 5.50 | 3.30% |
| 2025-08-26 | 7.85 | 7.90 | 7.79 | 7.81 | -1.26% | 3.63 | 2.17% |
| 2025-08-25 | 8.02 | 8.06 | 7.82 | 7.91 | -0.13% | 7.50 | 4.44% |
| 2025-08-22 | 7.73 | 7.93 | 7.68 | 7.92 | +1.40% | 7.80 | 4.66% |
| 2025-08-21 | 7.85 | 8.07 | 7.67 | 7.81 | +0.51% | 7.55 | 4.53% |
| 2025-08-20 | 7.65 | 7.77 | 7.56 | 7.77 | +1.30% | 4.54 | 2.78% |