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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.14 | 7.18 | 6.97 | 7.00 | -1.13% | 5.88 | 1.79% |
| 2026-01-15 | 7.18 | 7.25 | 7.04 | 7.08 | -2.07% | 7.06 | 2.12% |
| 2026-01-14 | 7.24 | 7.52 | 7.18 | 7.23 | -0.96% | 11.37 | 3.30% |
| 2026-01-13 | 7.31 | 7.49 | 7.21 | 7.30 | -0.14% | 9.64 | 2.80% |
| 2026-01-12 | 7.22 | 7.36 | 7.18 | 7.31 | +0.69% | 10.94 | 3.22% |
| 2026-01-09 | 7.10 | 7.49 | 7.07 | 7.26 | +2.11% | 12.09 | 3.56% |
| 2026-01-08 | 7.50 | 7.53 | 7.07 | 7.11 | -5.58% | 14.60 | 4.33% |
| 2026-01-07 | 7.52 | 7.75 | 7.44 | 7.53 | -0.92% | 23.71 | 6.68% |
| 2026-01-06 | 6.89 | 7.60 | 6.88 | 7.60 | +9.99% | 29.79 | 8.47% |
| 2026-01-05 | 6.78 | 6.92 | 6.75 | 6.91 | +1.92% | 5.67 | 1.77% |
| 2025-12-31 | 6.77 | 6.85 | 6.75 | 6.78 | 0.00% | 3.38 | 1.06% |
| 2025-12-30 | 6.75 | 6.82 | 6.73 | 6.78 | +0.15% | 2.47 | 0.78% |
| 2025-12-29 | 6.77 | 6.82 | 6.72 | 6.77 | 0.00% | 3.19 | 1.01% |
| 2025-12-26 | 6.65 | 6.85 | 6.64 | 6.77 | +1.50% | 5.36 | 1.69% |
| 2025-12-25 | 6.57 | 6.72 | 6.55 | 6.67 | +1.37% | 3.94 | 1.26% |
| 2025-12-24 | 6.51 | 6.59 | 6.50 | 6.58 | +0.77% | 2.49 | 0.81% |
| 2025-12-23 | 6.52 | 6.58 | 6.48 | 6.53 | +0.31% | 2.68 | 0.88% |
| 2025-12-22 | 6.51 | 6.56 | 6.50 | 6.51 | -0.15% | 1.93 | 0.63% |
| 2025-12-19 | 6.48 | 6.57 | 6.45 | 6.52 | +0.62% | 2.76 | 0.90% |
| 2025-12-18 | 6.60 | 6.60 | 6.47 | 6.48 | -1.82% | 3.39 | 1.11% |