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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.33 | 5.35 | 5.29 | 5.32 | -0.18% | 0.83 | 0.33% |
| 2025-05-23 | 5.41 | 5.43 | 5.32 | 5.33 | -1.45% | 1.29 | 0.50% |
| 2025-05-22 | 5.43 | 5.44 | 5.38 | 5.40 | -0.72% | 1.02 | 0.39% |
| 2025-05-21 | 5.46 | 5.47 | 5.43 | 5.44 | -0.18% | 0.92 | 0.35% |
| 2025-05-20 | 5.45 | 5.47 | 5.42 | 5.45 | 0.00% | 1.10 | 0.42% |
| 2025-05-19 | 5.42 | 5.47 | 5.39 | 5.45 | +0.54% | 1.09 | 0.42% |
| 2025-05-16 | 5.49 | 5.52 | 5.42 | 5.42 | -1.60% | 1.70 | 0.65% |
| 2025-05-15 | 5.55 | 5.59 | 5.50 | 5.51 | -1.74% | 1.88 | 0.71% |
| 2025-05-14 | 5.45 | 5.67 | 5.41 | 5.61 | +3.05% | 4.25 | 1.60% |
| 2025-05-13 | 5.50 | 5.53 | 5.42 | 5.44 | -0.54% | 1.44 | 0.55% |
| 2025-05-12 | 5.41 | 5.47 | 5.38 | 5.47 | +1.82% | 1.75 | 0.67% |
| 2025-05-09 | 5.46 | 5.46 | 5.36 | 5.37 | -1.43% | 1.33 | 0.52% |
| 2025-05-08 | 5.43 | 5.49 | 5.42 | 5.45 | -0.18% | 1.34 | 0.51% |
| 2025-05-07 | 5.58 | 5.62 | 5.43 | 5.46 | -0.18% | 2.78 | 1.05% |
| 2025-05-06 | 5.43 | 5.48 | 5.42 | 5.47 | +1.27% | 1.98 | 0.76% |