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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.76 | 5.78 | 5.47 | 5.54 | -5.46% | 5.18 | 1.83% |
| 2026-03-20 | 6.02 | 6.04 | 5.85 | 5.86 | -2.50% | 4.34 | 1.46% |
| 2026-03-19 | 6.11 | 6.13 | 5.98 | 6.01 | -2.28% | 4.88 | 1.60% |
| 2026-03-18 | 6.15 | 6.17 | 6.10 | 6.15 | +0.16% | 3.54 | 1.15% |
| 2026-03-17 | 6.15 | 6.27 | 6.13 | 6.14 | 0.00% | 5.73 | 1.84% |
| 2026-03-16 | 6.13 | 6.16 | 6.09 | 6.14 | 0.00% | 2.90 | 0.94% |
| 2026-03-13 | 6.19 | 6.23 | 6.14 | 6.14 | -1.29% | 3.78 | 1.22% |
| 2026-03-12 | 6.18 | 6.26 | 6.17 | 6.22 | +0.48% | 4.54 | 1.54% |
| 2026-03-11 | 6.17 | 6.21 | 6.14 | 6.19 | +0.32% | 3.39 | 1.15% |
| 2026-03-10 | 6.17 | 6.22 | 6.14 | 6.17 | +0.49% | 3.17 | 1.08% |
| 2026-03-09 | 6.11 | 6.16 | 6.04 | 6.14 | -0.65% | 3.80 | 1.31% |
| 2026-03-06 | 6.11 | 6.22 | 6.10 | 6.18 | +0.49% | 5.49 | 1.87% |
| 2026-03-05 | 6.13 | 6.16 | 6.08 | 6.15 | +1.49% | 3.47 | 1.19% |
| 2026-03-04 | 6.18 | 6.19 | 6.03 | 6.06 | -2.57% | 5.31 | 1.83% |
| 2026-03-03 | 6.29 | 6.37 | 6.20 | 6.22 | -1.43% | 6.08 | 2.04% |
| 2026-03-02 | 6.36 | 6.38 | 6.26 | 6.31 | -1.41% | 5.95 | 1.98% |
| 2026-02-27 | 6.37 | 6.43 | 6.36 | 6.40 | +0.16% | 3.50 | 1.17% |
| 2026-02-26 | 6.49 | 6.49 | 6.37 | 6.39 | -1.39% | 4.34 | 1.45% |
| 2026-02-25 | 6.40 | 6.55 | 6.40 | 6.48 | +1.25% | 4.77 | 1.57% |
| 2026-02-24 | 6.41 | 6.42 | 6.37 | 6.40 | +0.31% | 2.62 | 0.88% |