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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.75 | 6.88 | 6.69 | 6.75 | -0.30% | 5.21 | 1.64% |
| 2025-11-18 | 6.61 | 6.82 | 6.60 | 6.77 | +2.11% | 7.42 | 2.35% |
| 2025-11-17 | 6.70 | 6.70 | 6.59 | 6.63 | -1.34% | 3.41 | 1.10% |
| 2025-11-14 | 6.75 | 6.79 | 6.72 | 6.72 | -1.47% | 3.70 | 1.17% |
| 2025-11-13 | 6.67 | 6.83 | 6.65 | 6.82 | +1.94% | 6.17 | 1.95% |
| 2025-11-12 | 6.67 | 6.74 | 6.60 | 6.69 | -0.30% | 4.42 | 1.42% |
| 2025-11-11 | 6.67 | 6.88 | 6.66 | 6.71 | +0.45% | 7.15 | 2.27% |
| 2025-11-10 | 6.52 | 6.76 | 6.50 | 6.68 | +2.14% | 5.80 | 1.87% |
| 2025-11-07 | 6.57 | 6.59 | 6.52 | 6.54 | -1.21% | 4.13 | 1.35% |
| 2025-11-06 | 6.51 | 6.69 | 6.51 | 6.62 | +1.69% | 8.15 | 2.63% |
| 2025-11-05 | 6.46 | 6.53 | 6.44 | 6.51 | +0.15% | 5.54 | 1.81% |
| 2025-11-04 | 6.49 | 6.52 | 6.45 | 6.50 | -0.30% | 6.16 | 2.02% |
| 2025-11-03 | 6.56 | 6.57 | 6.44 | 6.52 | -1.06% | 7.29 | 2.39% |
| 2025-10-31 | 6.70 | 6.75 | 6.56 | 6.59 | -0.90% | 8.49 | 2.73% |
| 2025-10-30 | 6.76 | 6.84 | 6.65 | 6.65 | -2.90% | 17.37 | 5.48% |
| 2025-10-29 | 6.52 | 6.97 | 6.51 | 6.85 | +8.16% | 28.79 | 8.97% |
| 2025-10-28 | 6.41 | 6.42 | 6.32 | 6.33 | -1.55% | 3.05 | 1.02% |
| 2025-10-27 | 6.42 | 6.44 | 6.36 | 6.43 | +1.09% | 3.49 | 1.16% |
| 2025-10-24 | 6.34 | 6.38 | 6.29 | 6.36 | +0.31% | 2.18 | 0.73% |
| 2025-10-23 | 6.27 | 6.34 | 6.21 | 6.34 | +0.95% | 2.15 | 0.73% |