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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.43 | 6.47 | 6.35 | 6.38 | -1.08% | 3.73 | 1.24% |
| 2025-08-18 | 6.45 | 6.53 | 6.36 | 6.45 | +0.93% | 7.40 | 2.44% |
| 2025-08-15 | 6.18 | 6.45 | 6.17 | 6.39 | +3.04% | 8.05 | 2.69% |
| 2025-08-14 | 6.27 | 6.32 | 6.17 | 6.20 | -0.64% | 5.09 | 1.73% |
| 2025-08-13 | 6.17 | 6.29 | 6.11 | 6.24 | +1.45% | 4.99 | 1.70% |
| 2025-08-12 | 6.11 | 6.15 | 6.10 | 6.15 | +0.32% | 1.89 | 0.65% |
| 2025-08-11 | 6.09 | 6.17 | 6.09 | 6.13 | +0.82% | 2.34 | 0.81% |
| 2025-08-08 | 6.11 | 6.13 | 6.05 | 6.08 | -0.81% | 1.69 | 0.59% |
| 2025-08-07 | 6.10 | 6.15 | 6.05 | 6.13 | +0.65% | 2.43 | 0.84% |
| 2025-08-06 | 6.06 | 6.10 | 6.03 | 6.09 | +0.49% | 2.05 | 0.72% |
| 2025-08-05 | 6.00 | 6.08 | 5.99 | 6.06 | +1.16% | 2.08 | 0.73% |
| 2025-08-04 | 5.98 | 6.01 | 5.93 | 5.99 | -0.17% | 2.63 | 0.94% |
| 2025-08-01 | 6.02 | 6.08 | 5.97 | 6.00 | -0.33% | 2.67 | 0.94% |
| 2025-07-31 | 6.14 | 6.17 | 5.98 | 6.02 | -2.10% | 3.22 | 1.13% |
| 2025-07-30 | 6.21 | 6.24 | 6.10 | 6.15 | -1.28% | 2.98 | 1.02% |
| 2025-07-29 | 6.22 | 6.24 | 6.11 | 6.23 | -0.16% | 3.52 | 1.21% |
| 2025-07-28 | 6.21 | 6.33 | 6.15 | 6.24 | +0.16% | 3.72 | 1.26% |
| 2025-07-25 | 6.24 | 6.30 | 6.19 | 6.23 | -0.16% | 3.76 | 1.28% |
| 2025-07-24 | 6.08 | 6.24 | 6.06 | 6.24 | +2.45% | 5.45 | 1.87% |
| 2025-07-23 | 6.10 | 6.22 | 6.08 | 6.09 | -0.16% | 4.92 | 1.70% |