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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 5.45 | 5.44 | -0.01 | -0.18% | 5.41 | 5.47 | 152775 | 8306.33 | 0.33% |
| 2025-05-23 | 5.54 | 5.45 | -0.08 | -1.45% | 5.44 | 5.56 | 234836 | 12923.54 | 0.50% |
| 2025-05-22 | 5.56 | 5.53 | -0.04 | -0.72% | 5.51 | 5.57 | 184640 | 10219.39 | 0.39% |
| 2025-05-21 | 5.59 | 5.57 | -0.01 | -0.18% | 5.56 | 5.60 | 164706 | 9187.87 | 0.35% |
| 2025-05-20 | 5.58 | 5.58 | 0.00 | 0.00% | 5.55 | 5.60 | 197226 | 10995.79 | 0.42% |
| 2025-05-19 | 5.55 | 5.58 | 0.03 | 0.54% | 5.52 | 5.60 | 196311 | 10921.50 | 0.42% |
| 2025-05-16 | 5.62 | 5.55 | -0.09 | -1.60% | 5.55 | 5.65 | 303916 | 16962.38 | 0.65% |
| 2025-05-15 | 5.68 | 5.64 | -0.10 | -1.74% | 5.63 | 5.72 | 331995 | 18799.53 | 0.71% |
| 2025-05-14 | 5.58 | 5.74 | 0.17 | 3.05% | 5.54 | 5.80 | 747435 | 42473.11 | 1.60% |
| 2025-05-13 | 5.63 | 5.57 | -0.03 | -0.54% | 5.55 | 5.66 | 257851 | 14413.12 | 0.55% |
| 2025-05-12 | 5.54 | 5.60 | 0.10 | 1.82% | 5.51 | 5.60 | 314767 | 17509.39 | 0.67% |
| 2025-05-09 | 5.59 | 5.50 | -0.08 | -1.43% | 5.48 | 5.59 | 241689 | 13336.17 | 0.52% |
| 2025-05-08 | 5.56 | 5.58 | -0.01 | -0.18% | 5.55 | 5.62 | 240436 | 13438.10 | 0.51% |
| 2025-05-07 | 5.71 | 5.59 | -0.01 | -0.18% | 5.56 | 5.75 | 493373 | 27814.68 | 1.05% |
| 2025-05-06 | 5.56 | 5.60 | 0.07 | 1.27% | 5.55 | 5.61 | 353563 | 19761.68 | 0.76% |
| 2025-04-30 | 5.58 | 5.53 | -0.04 | -0.72% | 5.52 | 5.61 | 271618 | 15125.48 | 0.58% |
| 2025-04-29 | 5.53 | 5.57 | 0.07 | 1.27% | 5.51 | 5.62 | 348577 | 19425.43 | 0.75% |
| 2025-04-28 | 5.49 | 5.50 | -0.01 | -0.18% | 5.46 | 5.51 | 241061 | 13232.27 | 0.52% |
| 2025-04-25 | 5.47 | 5.51 | 0.05 | 0.92% | 5.47 | 5.55 | 283668 | 15635.04 | 0.61% |
| 2025-04-24 | 5.46 | 5.46 | 0.01 | 0.18% | 5.42 | 5.49 | 269646 | 14715.03 | 0.58% |
| 2025-04-23 | 5.48 | 5.45 | -0.01 | -0.18% | 5.43 | 5.52 | 250449 | 13674.84 | 0.54% |
| 2025-04-22 | 5.44 | 5.46 | 0.01 | 0.18% | 5.42 | 5.49 | 271035 | 14793.06 | 0.58% |
| 2025-04-21 | 5.39 | 5.45 | 0.04 | 0.74% | 5.36 | 5.47 | 292964 | 15946.67 | 0.63% |
| 2025-04-18 | 5.36 | 5.41 | 0.04 | 0.74% | 5.34 | 5.43 | 289719 | 15594.28 | 0.62% |
| 2025-04-17 | 5.33 | 5.37 | 0.00 | 0.00% | 5.32 | 5.40 | 246752 | 13255.97 | 0.53% |
| 2025-04-16 | 5.36 | 5.37 | -0.01 | -0.19% | 5.30 | 5.42 | 340745 | 18256.09 | 0.73% |
| 2025-04-15 | 5.35 | 5.38 | -0.01 | -0.19% | 5.31 | 5.40 | 377010 | 20168.48 | 0.81% |
| 2025-04-14 | 5.35 | 5.39 | 0.11 | 2.08% | 5.31 | 5.50 | 522197 | 28208.57 | 1.12% |
| 2025-04-11 | 5.28 | 5.28 | -0.07 | -1.31% | 5.26 | 5.34 | 460251 | 24362.86 | 0.98% |
| 2025-04-10 | 5.38 | 5.35 | 0.22 | 4.29% | 5.32 | 5.53 | 832771 | 45088.16 | 1.78% |
| 2025-04-09 | 5.02 | 5.13 | 0.06 | 1.18% | 4.90 | 5.19 | 563480 | 28564.17 | 1.20% |
| 2025-04-08 | 5.05 | 5.07 | 0.00 | 0.00% | 5.00 | 5.12 | 566595 | 28612.24 | 1.21% |
上证大盘股票行情在线 K线走势图
