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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.50 | 6.52 | 6.38 | 6.38 | -1.69% | 3.39 | 1.12% |
| 2026-02-12 | 6.55 | 6.56 | 6.48 | 6.49 | -0.92% | 3.56 | 1.17% |
| 2026-02-11 | 6.53 | 6.57 | 6.53 | 6.55 | +0.31% | 2.71 | 0.89% |
| 2026-02-10 | 6.61 | 6.62 | 6.53 | 6.53 | -1.36% | 4.10 | 1.34% |
| 2026-02-09 | 6.64 | 6.68 | 6.60 | 6.62 | +0.15% | 3.95 | 1.27% |
| 2026-02-06 | 6.57 | 6.68 | 6.52 | 6.61 | +0.15% | 4.17 | 1.35% |
| 2026-02-05 | 6.65 | 6.68 | 6.53 | 6.60 | -1.35% | 6.29 | 2.04% |
| 2026-02-04 | 6.64 | 6.73 | 6.58 | 6.69 | +0.15% | 6.40 | 2.06% |
| 2026-02-03 | 6.75 | 6.78 | 6.58 | 6.68 | -0.30% | 6.35 | 2.04% |
| 2026-02-02 | 7.11 | 7.18 | 6.69 | 6.70 | -6.29% | 11.05 | 3.42% |
| 2026-01-30 | 7.33 | 7.41 | 7.03 | 7.15 | -6.90% | 13.88 | 4.13% |
| 2026-01-29 | 7.67 | 7.73 | 7.49 | 7.68 | -0.39% | 10.27 | 2.89% |
| 2026-01-28 | 7.50 | 7.85 | 7.48 | 7.71 | +2.53% | 12.18 | 3.37% |
| 2026-01-27 | 7.43 | 7.64 | 7.41 | 7.52 | +0.27% | 9.04 | 2.57% |
| 2026-01-26 | 7.34 | 7.69 | 7.33 | 7.50 | +2.18% | 11.97 | 3.41% |
| 2026-01-23 | 7.27 | 7.40 | 7.22 | 7.34 | +1.10% | 6.56 | 1.91% |
| 2026-01-22 | 7.25 | 7.28 | 7.19 | 7.26 | +0.14% | 4.10 | 1.21% |
| 2026-01-21 | 7.13 | 7.30 | 7.12 | 7.25 | +1.26% | 5.86 | 1.73% |
| 2026-01-20 | 7.08 | 7.22 | 7.07 | 7.16 | +0.99% | 5.09 | 1.52% |
| 2026-01-19 | 6.98 | 7.09 | 6.95 | 7.09 | +1.29% | 4.62 | 1.40% |