华安证券(600909)股票行情
华安证券(600909)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 |
|---|
| 2025-09-16 | 6.29 | 6.34 | 0.05 | 0.79% | 6.25 | 6.35 | 320903 | 20226.33 | 0.69% |
| 2025-09-15 | 6.34 | 6.29 | -0.04 | -0.63% | 6.29 | 6.36 | 310801 | 19642.80 | 0.66% |
| 2025-09-12 | 6.40 | 6.33 | -0.08 | -1.25% | 6.32 | 6.42 | 404988 | 25793.02 | 0.87% |
| 2025-09-11 | 6.21 | 6.41 | 0.19 | 3.05% | 6.18 | 6.43 | 637231 | 40347.89 | 1.36% |
| 2025-09-10 | 6.23 | 6.22 | -0.02 | -0.32% | 6.19 | 6.27 | 322382 | 20091.16 | 0.69% |
| 2025-09-09 | 6.24 | 6.24 | -0.03 | -0.48% | 6.22 | 6.31 | 390436 | 24450.18 | 0.83% |
| 2025-09-08 | 6.26 | 6.27 | 0.01 | 0.16% | 6.21 | 6.31 | 409944 | 25685.91 | 0.88% |
| 2025-09-05 | 6.24 | 6.26 | 0.04 | 0.64% | 6.13 | 6.27 | 517873 | 32131.87 | 1.11% |
| 2025-09-04 | 6.19 | 6.22 | 0.03 | 0.48% | 6.14 | 6.27 | 581603 | 36086.57 | 1.24% |
| 2025-09-03 | 6.38 | 6.19 | -0.15 | -2.37% | 6.15 | 6.40 | 565050 | 35398.23 | 1.21% |
| 2025-09-02 | 6.41 | 6.34 | -0.09 | -1.40% | 6.29 | 6.43 | 682268 | 43314.55 | 1.46% |
| 2025-09-01 | 6.50 | 6.43 | -0.07 | -1.08% | 6.38 | 6.53 | 670944 | 43153.64 | 1.43% |
| 2025-08-29 | 6.57 | 6.50 | -0.07 | -1.07% | 6.47 | 6.60 | 765813 | 50017.68 | 1.64% |
| 2025-08-28 | 6.52 | 6.57 | 0.06 | 0.92% | 6.38 | 6.58 | 830222 | 53865.94 | 1.77% |
| 2025-08-27 | 6.64 | 6.51 | -0.13 | -1.96% | 6.51 | 6.75 | 945087 | 62717.15 | 2.02% |
| 2025-08-26 | 6.65 | 6.64 | -0.04 | -0.60% | 6.63 | 6.70 | 571321 | 38038.13 | 1.22% |
| 2025-08-25 | 6.72 | 6.68 | 0.06 | 0.91% | 6.61 | 6.80 | 1067584 | 71302.71 | 2.28% |
| 2025-08-22 | 6.41 | 6.62 | 0.18 | 2.80% | 6.40 | 6.62 | 1034718 | 67707.09 | 2.21% |
| 2025-08-21 | 6.53 | 6.44 | -0.06 | -0.92% | 6.41 | 6.56 | 545646 | 35347.29 | 1.17% |
| 2025-08-20 | 6.40 | 6.50 | 0.08 | 1.25% | 6.33 | 6.51 | 655088 | 42036.54 | 1.40% |
| 2025-08-19 | 6.47 | 6.42 | -0.07 | -1.08% | 6.39 | 6.51 | 578940 | 37294.67 | 1.24% |
| 2025-08-18 | 6.49 | 6.49 | 0.06 | 0.93% | 6.40 | 6.57 | 1139771 | 73952.94 | 2.44% |
| 2025-08-15 | 6.22 | 6.43 | 0.19 | 3.04% | 6.21 | 6.49 | 1258226 | 80536.09 | 2.69% |
| 2025-08-14 | 6.31 | 6.24 | -0.04 | -0.64% | 6.21 | 6.36 | 807579 | 50885.78 | 1.73% |
| 2025-08-13 | 6.21 | 6.28 | 0.09 | 1.45% | 6.15 | 6.33 | 796523 | 49877.15 | 1.70% |
| 2025-08-12 | 6.15 | 6.19 | 0.02 | 0.32% | 6.14 | 6.19 | 305847 | 18881.08 | 0.65% |
| 2025-08-11 | 6.13 | 6.17 | 0.05 | 0.82% | 6.13 | 6.21 | 379538 | 23436.03 | 0.81% |
| 2025-08-08 | 6.15 | 6.12 | -0.05 | -0.81% | 6.09 | 6.17 | 274874 | 16861.49 | 0.59% |
| 2025-08-07 | 6.14 | 6.17 | 0.04 | 0.65% | 6.09 | 6.19 | 395231 | 24318.94 | 0.84% |
| 2025-08-06 | 6.10 | 6.13 | 0.03 | 0.49% | 6.07 | 6.14 | 334754 | 20453.22 | 0.72% |
| 2025-08-05 | 6.04 | 6.10 | 0.07 | 1.16% | 6.03 | 6.12 | 341401 | 20765.64 | 0.73% |
| 2025-08-04 | 6.02 | 6.03 | -0.01 | -0.17% | 5.97 | 6.05 | 438124 | 26299.98 | 0.94% |
| 2025-08-01 | 6.06 | 6.04 | -0.02 | -0.33% | 6.01 | 6.12 | 440159 | 26716.54 | 0.94% |
| 2025-07-31 | 6.18 | 6.06 | -0.13 | -2.10% | 6.02 | 6.21 | 526444 | 32168.29 | 1.13% |
| 2025-07-30 | 6.25 | 6.19 | -0.08 | -1.28% | 6.14 | 6.28 | 478768 | 29783.75 | 1.02% |
| 2025-07-29 | 6.26 | 6.27 | -0.01 | -0.16% | 6.15 | 6.28 | 566426 | 35176.48 | 1.21% |
| 2025-07-28 | 6.25 | 6.28 | 0.01 | 0.16% | 6.19 | 6.37 | 591766 | 37182.19 | 1.26% |
| 2025-07-25 | 6.28 | 6.27 | -0.01 | -0.16% | 6.23 | 6.34 | 599188 | 37587.78 | 1.28% |
| 2025-07-24 | 6.12 | 6.28 | 0.15 | 2.45% | 6.10 | 6.28 | 874410 | 54496.64 | 1.87% |
| 2025-07-23 | 6.14 | 6.13 | -0.01 | -0.16% | 6.12 | 6.26 | 794923 | 49193.16 | 1.70% |
| 2025-07-22 | 6.14 | 6.14 | 0.00 | 0.00% | 6.05 | 6.15 | 436486 | 26648.05 | 0.93% |
| 2025-07-21 | 6.07 | 6.14 | 0.08 | 1.32% | 6.05 | 6.15 | 489058 | 29902.39 | 1.05% |
| 2025-07-18 | 6.08 | 6.06 | -0.01 | -0.16% | 6.03 | 6.10 | 342015 | 20736.19 | 0.73% |
| 2025-07-17 | 6.05 | 6.07 | 0.03 | 0.50% | 6.02 | 6.08 | 326422 | 19752.76 | 0.70% |
| 2025-07-16 | 6.04 | 6.04 | -0.01 | -0.17% | 6.01 | 6.07 | 359645 | 21719.98 | 0.77% |
| 2025-07-15 | 6.11 | 6.05 | -0.03 | -0.49% | 6.02 | 6.14 | 545699 | 33070.61 | 1.17% |
| 2025-07-14 | 6.22 | 6.08 | -0.12 | -1.94% | 6.07 | 6.22 | 706720 | 43231.95 | 1.51% |
| 2025-07-11 | 6.04 | 6.20 | 0.19 | 3.16% | 6.01 | 6.29 | 1191766 | 73745.09 | 2.55% |
| 2025-07-10 | 5.93 | 6.01 | 0.07 | 1.18% | 5.92 | 6.05 | 493119 | 29552.00 | 1.05% |
| 2025-07-09 | 5.94 | 5.94 | 0.00 | 0.00% | 5.92 | 5.99 | 433570 | 25840.35 | 0.93% |
| 2025-07-08 | 5.84 | 5.94 | 0.09 | 1.54% | 5.83 | 5.95 | 430867 | 25442.09 | 0.92% |
| 2025-07-07 | 5.80 | 5.85 | 0.02 | 0.34% | 5.80 | 5.88 | 279627 | 16352.78 | 0.60% |
| 2025-07-04 | 5.82 | 5.83 | 0.01 | 0.17% | 5.78 | 5.93 | 453058 | 26469.15 | 0.97% |
| 2025-07-03 | 5.81 | 5.82 | 0.01 | 0.17% | 5.79 | 5.84 | 293544 | 17085.88 | 0.63% |
| 2025-07-02 | 5.82 | 5.81 | -0.01 | -0.17% | 5.78 | 5.85 | 303054 | 17604.41 | 0.65% |
| 2025-07-01 | 5.84 | 5.82 | -0.01 | -0.17% | 5.78 | 5.86 | 392998 | 22853.42 | 0.84% |
| 2025-06-30 | 5.88 | 5.83 | -0.04 | -0.68% | 5.79 | 5.92 | 479969 | 28057.92 | 1.03% |
| 2025-06-27 | 5.97 | 5.97 | 0.00 | 0.00% | 5.96 | 6.18 | 842912 | 51026.59 | 1.80% |
| 2025-06-26 | 6.02 | 5.97 | -0.05 | -0.83% | 5.95 | 6.08 | 706871 | 42445.52 | 1.51% |
| 2025-06-25 | 5.78 | 6.02 | 0.24 | 4.15% | 5.78 | 6.04 | 1050408 | 62182.95 | 2.25% |
| 2025-06-24 | 5.64 | 5.78 | 0.16 | 2.85% | 5.63 | 5.80 | 545367 | 31349.01 | 1.17% |
| 2025-06-23 | 5.54 | 5.62 | 0.06 | 1.08% | 5.53 | 5.64 | 261002 | 14593.90 | 0.56% |
| 2025-06-20 | 5.56 | 5.56 | 0.00 | 0.00% | 5.54 | 5.59 | 177173 | 9855.43 | 0.38% |
| 2025-06-19 | 5.67 | 5.56 | -0.12 | -2.11% | 5.54 | 5.68 | 279352 | 15604.42 | 0.60% |
| 2025-06-18 | 5.72 | 5.68 | -0.06 | -1.05% | 5.63 | 5.75 | 272816 | 15481.64 | 0.58% |
| 2025-06-17 | 5.71 | 5.74 | 0.02 | 0.35% | 5.69 | 5.75 | 244905 | 14010.79 | 0.52% |
| 2025-06-16 | 5.63 | 5.72 | 0.07 | 1.24% | 5.62 | 5.73 | 286530 | 16296.59 | 0.61% |
| 2025-06-13 | 5.69 | 5.65 | -0.06 | -1.05% | 5.62 | 5.71 | 287591 | 16271.28 | 0.61% |
| 2025-06-12 | 5.69 | 5.71 | -0.01 | -0.17% | 5.69 | 5.76 | 242771 | 13894.15 | 0.52% |
| 2025-06-11 | 5.65 | 5.72 | 0.09 | 1.60% | 5.63 | 5.79 | 396249 | 22708.44 | 0.85% |
| 2025-06-10 | 5.69 | 5.63 | -0.07 | -1.23% | 5.59 | 5.70 | 274851 | 15529.48 | 0.59% |
| 2025-06-09 | 5.67 | 5.70 | 0.07 | 1.24% | 5.66 | 5.74 | 319346 | 18215.31 | 0.68% |
| 2025-06-06 | 5.67 | 5.63 | -0.04 | -0.71% | 5.61 | 5.71 | 232122 | 13105.43 | 0.50% |
| 2025-06-05 | 5.60 | 5.67 | 0.06 | 1.07% | 5.60 | 5.69 | 351645 | 19865.31 | 0.75% |
| 2025-06-04 | 5.52 | 5.61 | 0.08 | 1.45% | 5.52 | 5.63 | 333717 | 18654.83 | 0.71% |
| 2025-06-03 | 5.45 | 5.53 | 0.05 | 0.91% | 5.44 | 5.54 | 239230 | 13168.46 | 0.51% |
| 2025-05-30 | 5.47 | 5.48 | -0.02 | -0.36% | 5.45 | 5.50 | 192962 | 10559.75 | 0.41% |
| 2025-05-29 | 5.42 | 5.50 | 0.08 | 1.48% | 5.40 | 5.51 | 278118 | 15224.93 | 0.59% |
| 2025-05-28 | 5.45 | 5.42 | -0.02 | -0.37% | 5.40 | 5.45 | 156224 | 8465.75 | 0.33% |
| 2025-05-27 | 5.44 | 5.44 | 0.00 | 0.00% | 5.41 | 5.46 | 177129 | 9632.45 | 0.38% |
上证大盘股票行情在线 K线走势图
