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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.67 | 5.69 | 5.60 | 5.62 | -1.23% | 2.68 | 0.95% |
| 2026-04-20 | 5.71 | 5.72 | 5.68 | 5.69 | -0.18% | 2.06 | 0.72% |
| 2026-04-17 | 5.75 | 5.75 | 5.66 | 5.70 | -0.87% | 2.71 | 0.95% |
| 2026-04-16 | 5.74 | 5.80 | 5.72 | 5.75 | +0.52% | 3.06 | 1.06% |
| 2026-04-15 | 5.76 | 5.79 | 5.71 | 5.72 | -0.69% | 2.06 | 0.72% |
| 2026-04-14 | 5.77 | 5.79 | 5.68 | 5.76 | +0.88% | 2.37 | 0.82% |
| 2026-04-13 | 5.65 | 5.76 | 5.64 | 5.71 | +0.35% | 2.43 | 0.85% |
| 2026-04-10 | 5.63 | 5.82 | 5.62 | 5.69 | +2.15% | 5.39 | 1.87% |
| 2026-04-09 | 5.66 | 5.66 | 5.55 | 5.57 | -2.62% | 3.21 | 1.14% |
| 2026-04-08 | 5.55 | 5.72 | 5.54 | 5.72 | +4.76% | 4.43 | 1.56% |
| 2026-04-07 | 5.46 | 5.50 | 5.42 | 5.46 | +0.37% | 1.40 | 0.51% |
| 2026-04-03 | 5.54 | 5.56 | 5.44 | 5.44 | -1.81% | 2.03 | 0.74% |
| 2026-04-02 | 5.60 | 5.61 | 5.51 | 5.54 | -1.42% | 2.29 | 0.82% |
| 2026-04-01 | 5.63 | 5.66 | 5.57 | 5.62 | +1.26% | 2.82 | 1.00% |
| 2026-03-31 | 5.56 | 5.67 | 5.54 | 5.55 | -0.54% | 2.34 | 0.83% |
| 2026-03-30 | 5.54 | 5.59 | 5.49 | 5.58 | -0.71% | 2.98 | 1.07% |
| 2026-03-27 | 5.55 | 5.65 | 5.53 | 5.62 | +0.36% | 2.31 | 0.82% |
| 2026-03-26 | 5.70 | 5.71 | 5.58 | 5.60 | -1.93% | 2.56 | 0.90% |
| 2026-03-25 | 5.65 | 5.74 | 5.63 | 5.71 | +1.24% | 2.82 | 0.98% |
| 2026-03-24 | 5.61 | 5.65 | 5.52 | 5.64 | +1.81% | 2.71 | 0.96% |