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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.33 | 6.35 | 6.26 | 6.28 | -1.25% | 2.10 | 0.71% |
| 2025-10-21 | 6.29 | 6.41 | 6.29 | 6.36 | +1.11% | 3.31 | 1.11% |
| 2025-10-20 | 6.32 | 6.34 | 6.26 | 6.29 | +0.32% | 2.26 | 0.76% |
| 2025-10-17 | 6.39 | 6.45 | 6.25 | 6.27 | -2.02% | 3.56 | 1.19% |
| 2025-10-16 | 6.39 | 6.43 | 6.36 | 6.40 | -0.15% | 2.50 | 0.83% |
| 2025-10-15 | 6.39 | 6.44 | 6.32 | 6.41 | +0.47% | 3.20 | 1.07% |
| 2025-10-14 | 6.35 | 6.51 | 6.33 | 6.38 | +0.47% | 4.29 | 1.42% |
| 2025-10-13 | 6.25 | 6.36 | 6.22 | 6.35 | -0.31% | 3.01 | 1.02% |
| 2025-10-10 | 6.32 | 6.44 | 6.30 | 6.37 | +0.31% | 3.47 | 1.15% |
| 2025-10-09 | 6.27 | 6.35 | 6.21 | 6.35 | +1.11% | 2.98 | 1.01% |
| 2025-09-30 | 6.30 | 6.32 | 6.22 | 6.28 | -0.32% | 3.31 | 1.12% |
| 2025-09-29 | 6.08 | 6.40 | 6.06 | 6.30 | +3.43% | 5.37 | 1.82% |
| 2025-09-26 | 6.07 | 6.16 | 6.06 | 6.09 | -0.16% | 1.68 | 0.58% |
| 2025-09-25 | 6.09 | 6.13 | 6.08 | 6.10 | -0.16% | 1.78 | 0.62% |
| 2025-09-24 | 6.03 | 6.14 | 6.02 | 6.11 | +0.82% | 2.11 | 0.74% |
| 2025-09-23 | 6.13 | 6.13 | 5.95 | 6.06 | -1.29% | 2.76 | 0.97% |
| 2025-09-22 | 6.17 | 6.18 | 6.08 | 6.14 | -0.16% | 2.35 | 0.82% |
| 2025-09-19 | 6.22 | 6.23 | 6.14 | 6.15 | -0.96% | 2.22 | 0.76% |
| 2025-09-18 | 6.38 | 6.38 | 6.17 | 6.21 | -3.10% | 4.33 | 1.46% |
| 2025-09-17 | 6.29 | 6.43 | 6.26 | 6.41 | +1.74% | 3.94 | 1.31% |