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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.51 | 5.67 | 5.50 | 5.65 | +2.85% | 3.13 | 1.17% |
| 2025-06-23 | 5.41 | 5.51 | 5.40 | 5.49 | +1.08% | 1.46 | 0.56% |
| 2025-06-20 | 5.43 | 5.46 | 5.41 | 5.43 | 0.00% | 0.99 | 0.38% |
| 2025-06-19 | 5.54 | 5.55 | 5.41 | 5.43 | -2.11% | 1.56 | 0.60% |
| 2025-06-18 | 5.59 | 5.62 | 5.50 | 5.55 | -1.05% | 1.55 | 0.58% |
| 2025-06-17 | 5.58 | 5.62 | 5.56 | 5.61 | +0.35% | 1.40 | 0.52% |
| 2025-06-16 | 5.50 | 5.60 | 5.49 | 5.59 | +1.24% | 1.63 | 0.61% |
| 2025-06-13 | 5.56 | 5.58 | 5.49 | 5.52 | -1.05% | 1.63 | 0.61% |
| 2025-06-12 | 5.56 | 5.63 | 5.56 | 5.58 | -0.17% | 1.39 | 0.52% |
| 2025-06-11 | 5.52 | 5.66 | 5.50 | 5.59 | +1.60% | 2.27 | 0.85% |
| 2025-06-10 | 5.56 | 5.57 | 5.46 | 5.50 | -1.23% | 1.55 | 0.59% |
| 2025-06-09 | 5.54 | 5.61 | 5.53 | 5.57 | +1.24% | 1.82 | 0.68% |
| 2025-06-06 | 5.54 | 5.58 | 5.48 | 5.50 | -0.71% | 1.31 | 0.50% |
| 2025-06-05 | 5.47 | 5.56 | 5.47 | 5.54 | +1.07% | 1.99 | 0.75% |
| 2025-06-04 | 5.39 | 5.50 | 5.39 | 5.48 | +1.45% | 1.87 | 0.71% |
| 2025-06-03 | 5.33 | 5.41 | 5.32 | 5.40 | +0.91% | 1.32 | 0.51% |
| 2025-05-30 | 5.35 | 5.37 | 5.33 | 5.36 | -0.36% | 1.06 | 0.41% |
| 2025-05-29 | 5.30 | 5.38 | 5.28 | 5.37 | +1.48% | 1.52 | 0.59% |
| 2025-05-28 | 5.33 | 5.33 | 5.28 | 5.30 | -0.37% | 0.85 | 0.33% |
| 2025-05-27 | 5.32 | 5.34 | 5.29 | 5.32 | 0.00% | 0.96 | 0.38% |