华夏银行 (600015) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	7.13	7.18	0.05	0.70%	7.12	7.24	716917	51522	0.47%
2026-03-19	7.22	7.13	-0.11	-1.52%	7.10	7.27	740449	53145	0.48%
2026-03-18	7.27	7.24	-0.02	-0.28%	7.19	7.29	697518	50422	0.45%
2026-03-17	7.15	7.26	0.11	1.54%	7.14	7.29	804168	58313	0.52%
2026-03-16	7.17	7.15	-0.01	-0.14%	7.13	7.25	865866	62256	0.56%
2026-03-13	7.03	7.16	0.12	1.70%	7.01	7.26	1087688	77747	0.71%
2026-03-12	6.96	7.04	0.08	1.15%	6.93	7.05	636291	44588	0.41%
2026-03-11	6.92	6.96	0.04	0.58%	6.90	6.98	488540	33939	0.32%
2026-03-10	6.82	6.92	0.09	1.32%	6.80	6.94	688014	47357	0.45%
2026-03-09	6.85	6.83	-0.03	-0.44%	6.80	6.90	639462	43764	0.42%
2026-03-06	6.84	6.86	0.02	0.29%	6.80	6.89	544467	37283	0.35%
2026-03-05	6.73	6.84	0.09	1.33%	6.71	6.86	754775	51401	0.49%
2026-03-04	6.78	6.75	-0.04	-0.59%	6.70	6.79	758688	51109	0.49%
2026-03-03	6.77	6.79	0.01	0.15%	6.73	6.86	1001669	68174	0.65%
2026-03-02	6.68	6.78	0.09	1.35%	6.66	6.81	1091222	73745	0.71%
2026-02-27	6.66	6.69	0.02	0.30%	6.65	6.73	543995	36462	0.35%
2026-02-26	6.65	6.67	0.02	0.30%	6.63	6.71	419140	27929	0.27%
2026-02-25	6.74	6.65	-0.09	-1.34%	6.64	6.75	760693	50891	0.49%
2026-02-24	6.75	6.74	0.01	0.15%	6.72	6.77	614699	41409	0.40%
2026-02-13	6.68	6.73	0.13	1.97%	6.68	6.80	1105224	74514	0.72%
2026-02-12	6.66	6.60	-0.07	-1.05%	6.56	6.67	455993	30155	0.30%
2026-02-11	6.64	6.67	0.02	0.30%	6.62	6.68	412731	27493	0.27%
2026-02-10	6.60	6.65	0.04	0.61%	6.59	6.66	410568	27248	0.27%
2026-02-09	6.58	6.61	0.03	0.46%	6.55	6.65	466659	30806	0.30%
2026-02-06	6.58	6.58	0.00	0.00%	6.53	6.60	636685	41842	0.41%
2026-02-05	6.49	6.58	0.10	1.54%	6.48	6.59	741872	48560	0.48%
2026-02-04	6.42	6.48	0.06	0.93%	6.40	6.49	559440	36152	0.36%
2026-02-03	6.43	6.42	-0.01	-0.16%	6.37	6.44	641653	41032	0.42%
2026-02-02	6.38	6.43	0.09	1.42%	6.37	6.53	1064257	68799	0.69%
2026-01-30	6.44	6.34	-0.11	-1.71%	6.34	6.50	789623	50815	0.51%
2026-01-29	6.34	6.45	0.11	1.74%	6.31	6.45	952548	60777	0.62%
2026-01-28	6.34	6.34	0.01	0.16%	6.33	6.42	999472	63676	0.65%
2026-01-27	6.39	6.33	-0.05	-0.78%	6.33	6.40	646035	41138	0.42%
2026-01-26	6.34	6.38	0.05	0.79%	6.32	6.41	800648	51024	0.52%
2026-01-23	6.36	6.33	-0.01	-0.16%	6.32	6.40	700222	44546	0.46%
2026-01-22	6.50	6.44	-0.06	-0.92%	6.42	6.56	1268746	81953	0.82%
2026-01-21	6.55	6.50	-0.06	-0.91%	6.48	6.58	573391	37444	0.37%
2026-01-20	6.46	6.56	0.10	1.55%	6.46	6.57	602929	39303	0.39%
2026-01-19	6.46	6.46	0.01	0.16%	6.45	6.49	463767	29984	0.30%
2026-01-16	6.55	6.45	-0.09	-1.38%	6.41	6.58	1122247	72693	0.73%
2026-01-15	6.58	6.54	-0.04	-0.61%	6.53	6.61	721538	47405	0.47%
2026-01-14	6.77	6.58	-0.19	-2.81%	6.57	6.78	1520938	101643	0.99%
2026-01-13	6.78	6.77	-0.01	-0.15%	6.77	6.83	570392	38767	0.37%
2026-01-12	6.76	6.78	0.01	0.15%	6.75	6.79	422753	28609	0.27%
2026-01-09	6.78	6.77	-0.02	-0.29%	6.76	6.79	401994	27225	0.26%
2026-01-08	6.83	6.79	-0.04	-0.59%	6.76	6.84	639661	43468	0.42%
2026-01-07	6.89	6.83	-0.07	-1.01%	6.83	6.91	579756	39765	0.38%
2026-01-06	6.86	6.90	0.04	0.58%	6.84	6.90	452046	31060	0.29%
2026-01-05	6.86	6.86	-0.01	-0.15%	6.84	6.89	491633	33730	0.32%
2025-12-31	6.84	6.87	0.02	0.29%	6.84	6.89	334967	22996	0.22%
2025-12-30	6.88	6.85	-0.04	-0.58%	6.83	6.89	363603	24923	0.24%
2025-12-29	6.83	6.89	0.07	1.03%	6.81	6.89	538036	36902	0.35%
2025-12-26	6.84	6.82	-0.03	-0.44%	6.82	6.86	313065	21395	0.20%
2025-12-25	6.84	6.85	0.01	0.15%	6.83	6.88	312568	21427	0.20%
2025-12-24	6.83	6.84	0.01	0.15%	6.80	6.85	317223	21654	0.21%
2025-12-23	6.83	6.83	0.00	0.00%	6.82	6.88	329719	22583	0.21%
2025-12-22	6.86	6.83	-0.02	-0.29%	6.82	6.87	344350	23539	0.22%
2025-12-19	6.86	6.85	-0.02	-0.29%	6.83	6.88	405089	27770	0.26%
2025-12-18	6.78	6.87	0.09	1.33%	6.76	6.88	563578	38527	0.37%
2025-12-17	6.79	6.78	-0.02	-0.29%	6.75	6.82	494221	33523	0.32%
2025-12-16	6.85	6.80	-0.05	-0.73%	6.78	6.87	433623	29564	0.28%
2025-12-15	6.80	6.85	0.07	1.03%	6.79	6.87	529662	36250	0.34%
2025-12-12	6.80	6.78	-0.02	-0.29%	6.76	6.83	709526	48227	0.46%