华安证券 sh.600909
7.32
+2.81%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.21 | 7.51 | 7.04 | 7.32 | +2.81% | 27.09 | 7.44% |
| 2026-05-21 | 6.93 | 7.28 | 6.93 | 7.12 | +7.55% | 33.20 | 9.15% |
| 2026-05-20 | 6.35 | 6.85 | 6.35 | 6.62 | +5.75% | 24.70 | 7.40% |
| 2026-05-19 | 6.28 | 6.36 | 6.12 | 6.26 | -0.32% | 18.01 | 5.76% |
| 2026-05-18 | 6.24 | 6.28 | 6.10 | 6.28 | +9.98% | 19.38 | 6.16% |
| 2026-05-15 | 5.87 | 5.89 | 5.66 | 5.71 | -2.73% | 5.30 | 1.83% |
| 2026-05-14 | 5.91 | 6.09 | 5.87 | 5.87 | +0.17% | 8.87 | 2.95% |
| 2026-05-13 | 5.80 | 5.87 | 5.72 | 5.86 | +0.69% | 4.38 | 1.51% |
| 2026-05-12 | 5.80 | 5.88 | 5.75 | 5.82 | +0.17% | 4.40 | 1.51% |
| 2026-05-11 | 5.69 | 5.83 | 5.63 | 5.81 | +2.47% | 5.39 | 1.87% |
| 2026-05-08 | 5.67 | 5.70 | 5.64 | 5.67 | -0.18% | 1.96 | 0.69% |
| 2026-05-07 | 5.72 | 5.74 | 5.65 | 5.68 | -0.18% | 2.47 | 0.87% |
| 2026-05-06 | 5.57 | 5.72 | 5.57 | 5.69 | +2.34% | 3.69 | 1.30% |
| 2026-04-30 | 5.52 | 5.63 | 5.51 | 5.56 | +0.36% | 2.64 | 0.94% |
| 2026-04-29 | 5.50 | 5.56 | 5.45 | 5.54 | -2.29% | 5.15 | 1.86% |
| 2026-04-28 | 5.60 | 5.74 | 5.60 | 5.67 | +1.25% | 3.17 | 1.11% |
| 2026-04-27 | 5.60 | 5.68 | 5.59 | 5.60 | +0.18% | 1.93 | 0.68% |
| 2026-04-24 | 5.62 | 5.62 | 5.55 | 5.59 | -0.53% | 1.77 | 0.63% |
| 2026-04-23 | 5.67 | 5.69 | 5.61 | 5.62 | -1.06% | 2.98 | 1.05% |
| 2026-04-22 | 5.60 | 5.71 | 5.59 | 5.68 | +1.07% | 2.56 | 0.90% |