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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.46 | 6.67 | 6.44 | 6.60 | +1.85% | 3.83 | 1.25% |
| 2025-12-16 | 6.53 | 6.55 | 6.45 | 6.48 | -0.61% | 2.24 | 0.74% |
| 2025-12-15 | 6.45 | 6.59 | 6.41 | 6.52 | +0.31% | 3.07 | 1.01% |
| 2025-12-12 | 6.45 | 6.56 | 6.43 | 6.50 | +0.62% | 2.79 | 0.92% |
| 2025-12-11 | 6.59 | 6.59 | 6.45 | 6.46 | -2.12% | 2.85 | 0.94% |
| 2025-12-10 | 6.56 | 6.63 | 6.51 | 6.60 | +0.15% | 2.94 | 0.96% |
| 2025-12-09 | 6.62 | 6.68 | 6.57 | 6.59 | -1.35% | 4.04 | 1.31% |
| 2025-12-08 | 6.59 | 6.80 | 6.55 | 6.68 | +3.09% | 8.73 | 2.78% |
| 2025-12-05 | 6.33 | 6.53 | 6.31 | 6.48 | +2.37% | 4.24 | 1.41% |
| 2025-12-04 | 6.32 | 6.36 | 6.30 | 6.33 | +0.32% | 1.63 | 0.55% |
| 2025-12-03 | 6.34 | 6.38 | 6.29 | 6.31 | -0.32% | 2.18 | 0.73% |
| 2025-12-02 | 6.40 | 6.40 | 6.31 | 6.33 | -1.09% | 1.84 | 0.62% |
| 2025-12-01 | 6.32 | 6.45 | 6.30 | 6.40 | +0.95% | 2.62 | 0.88% |
| 2025-11-28 | 6.28 | 6.35 | 6.24 | 6.34 | +0.79% | 2.37 | 0.80% |
| 2025-11-27 | 6.27 | 6.38 | 6.27 | 6.29 | +0.32% | 2.10 | 0.71% |
| 2025-11-26 | 6.32 | 6.35 | 6.27 | 6.27 | -0.63% | 2.35 | 0.80% |
| 2025-11-25 | 6.32 | 6.42 | 6.30 | 6.31 | +0.48% | 2.89 | 0.97% |
| 2025-11-24 | 6.33 | 6.36 | 6.25 | 6.28 | 0.00% | 3.08 | 1.04% |
| 2025-11-21 | 6.58 | 6.63 | 6.27 | 6.28 | -5.42% | 6.22 | 2.07% |
| 2025-11-20 | 6.90 | 6.93 | 6.63 | 6.64 | -1.63% | 6.31 | 2.00% |