财达证券(600906)股票行情
财达证券(600906)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-18 | 6.89 | 6.81 | -0.09 | -1.30% | 6.80 | 6.91 | 172717 | 11804.87 | 0.81% |
| 2025-12-17 | 6.87 | 6.90 | 0.02 | 0.29% | 6.75 | 6.96 | 223094 | 15288.79 | 1.05% |
| 2025-12-16 | 6.84 | 6.88 | 0.03 | 0.44% | 6.82 | 6.90 | 135195 | 9273.06 | 0.64% |
| 2025-12-15 | 6.83 | 6.85 | -0.02 | -0.29% | 6.81 | 6.92 | 113595 | 7801.40 | 0.53% |
| 2025-12-12 | 6.86 | 6.87 | 0.03 | 0.44% | 6.82 | 6.91 | 144438 | 9917.87 | 0.68% |
| 2025-12-11 | 6.90 | 6.84 | -0.07 | -1.01% | 6.82 | 6.93 | 130097 | 8919.54 | 0.61% |
| 2025-12-10 | 6.84 | 6.91 | 0.07 | 1.02% | 6.79 | 6.93 | 156890 | 10769.89 | 0.74% |
| 2025-12-09 | 6.91 | 6.84 | -0.10 | -1.44% | 6.83 | 6.94 | 151397 | 10400.40 | 0.71% |
| 2025-12-08 | 6.92 | 6.94 | 0.07 | 1.02% | 6.89 | 7.03 | 349461 | 24387.24 | 1.65% |
| 2025-12-05 | 6.75 | 6.87 | 0.12 | 1.78% | 6.71 | 6.90 | 283822 | 19326.04 | 1.34% |
| 2025-12-04 | 6.75 | 6.75 | 0.00 | 0.00% | 6.73 | 6.79 | 96609 | 6524.04 | 0.45% |
| 2025-12-03 | 6.81 | 6.75 | -0.07 | -1.03% | 6.74 | 6.83 | 138440 | 9379.82 | 0.65% |
| 2025-12-02 | 6.86 | 6.82 | -0.04 | -0.58% | 6.79 | 6.87 | 123573 | 8415.70 | 0.58% |
| 2025-12-01 | 6.82 | 6.86 | 0.00 | 0.00% | 6.82 | 6.87 | 199190 | 13638.34 | 0.94% |
| 2025-11-28 | 6.81 | 6.86 | 0.04 | 0.59% | 6.80 | 6.87 | 104778 | 7165.88 | 0.49% |
| 2025-11-27 | 6.84 | 6.82 | -0.01 | -0.15% | 6.81 | 6.88 | 99674 | 6824.59 | 0.47% |
| 2025-11-26 | 6.85 | 6.83 | 0.00 | 0.00% | 6.83 | 6.89 | 118871 | 8157.69 | 0.56% |
| 2025-11-25 | 6.83 | 6.83 | 0.01 | 0.15% | 6.81 | 6.89 | 146896 | 10071.77 | 0.69% |
| 2025-11-24 | 6.81 | 6.82 | 0.06 | 0.89% | 6.74 | 6.86 | 158782 | 10798.06 | 0.75% |
| 2025-11-21 | 7.05 | 6.76 | -0.32 | -4.52% | 6.75 | 7.10 | 357936 | 24662.93 | 1.69% |
| 2025-11-20 | 7.24 | 7.08 | -0.04 | -0.56% | 7.08 | 7.25 | 218027 | 15568.11 | 1.03% |
| 2025-11-19 | 7.13 | 7.12 | -0.01 | -0.14% | 7.08 | 7.18 | 142600 | 10154.03 | 0.67% |
| 2025-11-18 | 7.13 | 7.13 | -0.01 | -0.14% | 7.11 | 7.18 | 158835 | 11354.26 | 0.75% |
| 2025-11-17 | 7.20 | 7.14 | -0.07 | -0.97% | 7.10 | 7.20 | 194001 | 13853.81 | 0.91% |
| 2025-11-14 | 7.21 | 7.21 | -0.03 | -0.41% | 7.21 | 7.28 | 161435 | 11705.57 | 0.76% |
| 2025-11-13 | 7.17 | 7.24 | 0.06 | 0.84% | 7.17 | 7.24 | 128427 | 9261.46 | 0.60% |
| 2025-11-12 | 7.23 | 7.18 | -0.05 | -0.69% | 7.15 | 7.25 | 174726 | 12584.12 | 0.82% |
| 2025-11-11 | 7.28 | 7.23 | -0.06 | -0.82% | 7.22 | 7.31 | 155236 | 11261.49 | 0.73% |
| 2025-11-10 | 7.22 | 7.29 | 0.06 | 0.83% | 7.21 | 7.30 | 181073 | 13144.06 | 0.85% |
| 2025-11-07 | 7.27 | 7.23 | -0.06 | -0.82% | 7.22 | 7.28 | 171855 | 12441.74 | 0.81% |
| 2025-11-06 | 7.27 | 7.29 | 0.03 | 0.41% | 7.26 | 7.34 | 183028 | 13358.68 | 0.86% |
| 2025-11-05 | 7.21 | 7.26 | 0.01 | 0.14% | 7.21 | 7.29 | 156453 | 11366.13 | 0.74% |
| 2025-11-04 | 7.27 | 7.25 | -0.04 | -0.55% | 7.22 | 7.29 | 139594 | 10126.18 | 0.66% |
| 2025-11-03 | 7.27 | 7.29 | 0.00 | 0.00% | 7.20 | 7.29 | 204525 | 14823.17 | 0.96% |
| 2025-10-31 | 7.35 | 7.29 | 0.01 | 0.14% | 7.28 | 7.38 | 218549 | 15981.66 | 1.03% |
| 2025-10-30 | 7.42 | 7.28 | -0.14 | -1.89% | 7.28 | 7.42 | 265203 | 19460.09 | 1.25% |
| 2025-10-29 | 7.33 | 7.42 | 0.11 | 1.50% | 7.31 | 7.44 | 355905 | 26318.87 | 1.68% |
| 2025-10-28 | 7.35 | 7.31 | -0.05 | -0.68% | 7.29 | 7.36 | 185937 | 13623.30 | 0.88% |
| 2025-10-27 | 7.37 | 7.36 | 0.04 | 0.55% | 7.31 | 7.41 | 353742 | 26065.63 | 1.67% |
| 2025-10-24 | 7.31 | 7.32 | 0.03 | 0.41% | 7.25 | 7.33 | 173406 | 12639.98 | 0.82% |
| 2025-10-23 | 7.25 | 7.32 | 0.08 | 1.10% | 7.18 | 7.32 | 196241 | 14223.51 | 0.92% |
| 2025-10-22 | 7.26 | 7.24 | -0.05 | -0.69% | 7.23 | 7.28 | 117965 | 8551.27 | 0.56% |
| 2025-10-21 | 7.20 | 7.29 | 0.12 | 1.67% | 7.17 | 7.32 | 262865 | 19089.18 | 1.24% |
| 2025-10-20 | 7.18 | 7.17 | 0.04 | 0.56% | 7.15 | 7.22 | 181730 | 13040.58 | 0.86% |
| 2025-10-17 | 7.25 | 7.13 | -0.14 | -1.93% | 7.12 | 7.31 | 224713 | 16206.61 | 1.06% |
| 2025-10-16 | 7.28 | 7.27 | -0.03 | -0.41% | 7.23 | 7.30 | 172838 | 12553.04 | 0.81% |
| 2025-10-15 | 7.27 | 7.30 | 0.05 | 0.69% | 7.21 | 7.33 | 253552 | 18431.53 | 1.19% |
| 2025-10-14 | 7.30 | 7.25 | -0.05 | -0.68% | 7.23 | 7.39 | 314958 | 23009.89 | 1.48% |
| 2025-10-13 | 7.20 | 7.30 | -0.05 | -0.68% | 7.17 | 7.33 | 255720 | 18571.69 | 1.20% |
| 2025-10-10 | 7.27 | 7.35 | 0.04 | 0.55% | 7.27 | 7.43 | 305494 | 22501.59 | 1.44% |
| 2025-10-09 | 7.23 | 7.31 | 0.08 | 1.11% | 7.17 | 7.33 | 309425 | 22469.69 | 1.46% |
| 2025-09-30 | 7.28 | 7.23 | -0.09 | -1.23% | 7.23 | 7.31 | 280550 | 20365.50 | 1.32% |
| 2025-09-29 | 7.13 | 7.32 | 0.22 | 3.10% | 7.10 | 7.44 | 507428 | 36906.02 | 2.39% |
| 2025-09-26 | 7.09 | 7.10 | 0.00 | 0.00% | 7.07 | 7.20 | 176558 | 12592.78 | 0.83% |
| 2025-09-25 | 7.16 | 7.10 | -0.10 | -1.39% | 7.08 | 7.21 | 214754 | 15336.45 | 1.01% |
| 2025-09-24 | 7.06 | 7.20 | 0.10 | 1.41% | 7.05 | 7.22 | 236216 | 16900.90 | 1.11% |
| 2025-09-23 | 7.19 | 7.10 | -0.15 | -2.07% | 7.01 | 7.19 | 302816 | 21435.59 | 1.43% |
| 2025-09-22 | 7.21 | 7.25 | 0.05 | 0.69% | 7.15 | 7.25 | 176469 | 12709.67 | 0.83% |
| 2025-09-19 | 7.28 | 7.20 | -0.08 | -1.10% | 7.16 | 7.29 | 246957 | 17827.10 | 1.16% |
| 2025-09-18 | 7.48 | 7.28 | -0.24 | -3.19% | 7.22 | 7.50 | 447555 | 32977.23 | 2.11% |
| 2025-09-17 | 7.41 | 7.52 | 0.09 | 1.21% | 7.39 | 7.57 | 376774 | 28247.88 | 1.77% |
| 2025-09-16 | 7.41 | 7.43 | 0.03 | 0.41% | 7.34 | 7.46 | 262968 | 19439.43 | 1.24% |
| 2025-09-15 | 7.47 | 7.40 | -0.06 | -0.80% | 7.38 | 7.50 | 231461 | 17204.77 | 1.09% |
| 2025-09-12 | 7.55 | 7.46 | -0.09 | -1.19% | 7.45 | 7.55 | 269439 | 20218.70 | 1.27% |
| 2025-09-11 | 7.36 | 7.55 | 0.17 | 2.30% | 7.34 | 7.56 | 437235 | 32666.29 | 2.06% |
| 2025-09-10 | 7.40 | 7.38 | -0.03 | -0.40% | 7.35 | 7.44 | 175353 | 12958.47 | 0.83% |
| 2025-09-09 | 7.43 | 7.41 | -0.04 | -0.54% | 7.40 | 7.50 | 244001 | 18171.74 | 1.15% |
| 2025-09-08 | 7.44 | 7.45 | 0.00 | 0.00% | 7.40 | 7.48 | 203969 | 15161.56 | 0.96% |
| 2025-09-05 | 7.40 | 7.45 | 0.05 | 0.68% | 7.33 | 7.46 | 289270 | 21375.73 | 1.36% |
| 2025-09-04 | 7.34 | 7.40 | 0.06 | 0.82% | 7.32 | 7.48 | 377539 | 27892.55 | 1.78% |
| 2025-09-03 | 7.60 | 7.34 | -0.25 | -3.29% | 7.30 | 7.64 | 408700 | 30491.51 | 1.92% |
| 2025-09-02 | 7.66 | 7.59 | -0.07 | -0.91% | 7.51 | 7.68 | 408294 | 31006.18 | 1.92% |
| 2025-09-01 | 7.73 | 7.66 | -0.06 | -0.78% | 7.60 | 7.74 | 396293 | 30336.72 | 1.87% |
| 2025-08-29 | 7.81 | 7.72 | -0.11 | -1.40% | 7.68 | 7.83 | 554668 | 42965.22 | 2.61% |
| 2025-08-28 | 7.69 | 7.83 | 0.13 | 1.69% | 7.60 | 7.83 | 555519 | 42893.96 | 2.62% |
| 2025-08-27 | 7.83 | 7.70 | -0.14 | -1.79% | 7.70 | 7.96 | 700639 | 55044.44 | 3.30% |
| 2025-08-26 | 7.88 | 7.84 | -0.10 | -1.26% | 7.82 | 7.93 | 460360 | 36291.71 | 2.17% |
| 2025-08-25 | 8.05 | 7.94 | -0.01 | -0.13% | 7.85 | 8.09 | 943698 | 74984.38 | 4.44% |
| 2025-08-22 | 7.76 | 7.95 | 0.11 | 1.40% | 7.71 | 7.96 | 990620 | 77994.24 | 4.66% |
| 2025-08-21 | 7.88 | 7.84 | 0.04 | 0.51% | 7.70 | 8.10 | 962549 | 75502.45 | 4.53% |
上证大盘股票行情在线 K线走势图
财达证券(600906)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
