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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.10 | 6.11 | 6.01 | 6.10 | 0.00% | 2.66 | 0.93% |
| 2025-07-21 | 6.03 | 6.11 | 6.01 | 6.10 | +1.32% | 2.99 | 1.05% |
| 2025-07-18 | 6.04 | 6.06 | 5.99 | 6.02 | -0.16% | 2.07 | 0.73% |
| 2025-07-17 | 6.01 | 6.04 | 5.98 | 6.03 | +0.50% | 1.98 | 0.70% |
| 2025-07-16 | 6.00 | 6.03 | 5.97 | 6.00 | -0.17% | 2.17 | 0.77% |
| 2025-07-15 | 6.07 | 6.10 | 5.98 | 6.01 | -0.49% | 3.31 | 1.17% |
| 2025-07-14 | 6.18 | 6.18 | 6.03 | 6.04 | -1.94% | 4.32 | 1.51% |
| 2025-07-11 | 6.00 | 6.25 | 5.97 | 6.16 | +3.16% | 7.37 | 2.55% |
| 2025-07-10 | 5.89 | 6.01 | 5.88 | 5.97 | +1.18% | 2.96 | 1.05% |
| 2025-07-09 | 5.90 | 5.95 | 5.88 | 5.90 | 0.00% | 2.58 | 0.93% |
| 2025-07-08 | 5.80 | 5.91 | 5.79 | 5.90 | +1.54% | 2.54 | 0.92% |
| 2025-07-07 | 5.76 | 5.84 | 5.76 | 5.81 | +0.34% | 1.64 | 0.60% |
| 2025-07-04 | 5.78 | 5.89 | 5.74 | 5.79 | +0.17% | 2.65 | 0.97% |
| 2025-07-03 | 5.77 | 5.80 | 5.75 | 5.78 | +0.17% | 1.71 | 0.63% |
| 2025-07-02 | 5.78 | 5.81 | 5.74 | 5.77 | -0.17% | 1.76 | 0.65% |
| 2025-07-01 | 5.80 | 5.82 | 5.74 | 5.78 | -0.17% | 2.29 | 0.84% |
| 2025-06-30 | 5.84 | 5.88 | 5.75 | 5.79 | -0.68% | 2.81 | 1.03% |
| 2025-06-27 | 5.83 | 6.04 | 5.82 | 5.83 | 0.00% | 5.10 | 1.80% |
| 2025-06-26 | 5.88 | 5.94 | 5.81 | 5.83 | -0.83% | 4.24 | 1.51% |
| 2025-06-25 | 5.65 | 5.90 | 5.65 | 5.88 | +4.15% | 6.22 | 2.25% |