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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.25 | 6.31 | 6.21 | 6.30 | +0.79% | 2.02 | 0.69% |
| 2025-09-15 | 6.30 | 6.32 | 6.25 | 6.25 | -0.63% | 1.96 | 0.66% |
| 2025-09-12 | 6.36 | 6.38 | 6.28 | 6.29 | -1.25% | 2.58 | 0.87% |
| 2025-09-11 | 6.17 | 6.39 | 6.14 | 6.37 | +3.05% | 4.03 | 1.36% |
| 2025-09-10 | 6.19 | 6.23 | 6.15 | 6.18 | -0.32% | 2.01 | 0.69% |
| 2025-09-09 | 6.20 | 6.27 | 6.18 | 6.20 | -0.48% | 2.45 | 0.83% |
| 2025-09-08 | 6.22 | 6.27 | 6.17 | 6.23 | +0.16% | 2.57 | 0.88% |
| 2025-09-05 | 6.20 | 6.23 | 6.09 | 6.22 | +0.64% | 3.21 | 1.11% |
| 2025-09-04 | 6.15 | 6.23 | 6.10 | 6.18 | +0.48% | 3.61 | 1.24% |
| 2025-09-03 | 6.34 | 6.36 | 6.11 | 6.15 | -2.37% | 3.54 | 1.21% |
| 2025-09-02 | 6.37 | 6.39 | 6.25 | 6.30 | -1.40% | 4.33 | 1.46% |
| 2025-09-01 | 6.46 | 6.49 | 6.34 | 6.39 | -1.08% | 4.32 | 1.43% |
| 2025-08-29 | 6.53 | 6.56 | 6.43 | 6.46 | -1.07% | 5.00 | 1.64% |
| 2025-08-28 | 6.48 | 6.54 | 6.34 | 6.53 | +0.92% | 5.39 | 1.77% |
| 2025-08-27 | 6.60 | 6.71 | 6.47 | 6.47 | -1.96% | 6.27 | 2.02% |
| 2025-08-26 | 6.61 | 6.66 | 6.59 | 6.60 | -0.60% | 3.80 | 1.22% |
| 2025-08-25 | 6.68 | 6.76 | 6.57 | 6.64 | +0.91% | 7.13 | 2.28% |
| 2025-08-22 | 6.37 | 6.58 | 6.36 | 6.58 | +2.79% | 6.77 | 2.21% |
| 2025-08-21 | 6.49 | 6.52 | 6.37 | 6.40 | -0.92% | 3.53 | 1.17% |
| 2025-08-20 | 6.36 | 6.47 | 6.29 | 6.46 | +1.25% | 4.20 | 1.40% |