财达证券 (600906) - 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	6.67	6.56	-0.11	-1.65%	6.56	6.70	204860	13578	0.96%
2026-03-19	6.65	6.67	-0.04	-0.60%	6.63	6.72	160118	10683	0.75%
2026-03-18	6.75	6.71	-0.03	-0.45%	6.68	6.76	161342	10826	0.76%
2026-03-17	6.73	6.74	0.01	0.15%	6.72	6.85	246457	16742	1.16%
2026-03-16	6.72	6.73	0.00	0.00%	6.66	6.75	155737	10448	0.73%
2026-03-13	6.78	6.73	-0.08	-1.17%	6.71	6.83	211054	14281	0.99%
2026-03-12	6.68	6.81	0.11	1.64%	6.68	6.84	311423	21131	1.47%
2026-03-11	6.71	6.70	0.00	0.00%	6.67	6.73	127599	8554	0.60%
2026-03-10	6.68	6.70	0.05	0.75%	6.65	6.74	145591	9744	0.69%
2026-03-09	6.66	6.65	-0.07	-1.04%	6.61	6.68	203942	13560	0.96%
2026-03-06	6.53	6.72	0.17	2.60%	6.52	6.73	283713	18922	1.34%
2026-03-05	6.63	6.55	0.00	0.00%	6.54	6.65	224432	14764	1.06%
2026-03-04	6.71	6.55	-0.21	-3.11%	6.53	6.74	409031	27080	1.93%
2026-03-03	6.78	6.76	-0.04	-0.59%	6.74	6.88	345518	23539	1.63%
2026-03-02	6.78	6.80	-0.05	-0.73%	6.70	6.82	236781	16035	1.11%
2026-02-27	6.78	6.85	0.06	0.88%	6.77	6.85	146166	9959	0.69%
2026-02-26	6.87	6.79	-0.07	-1.02%	6.77	6.89	177402	12080	0.84%
2026-02-25	6.78	6.86	0.08	1.18%	6.78	6.91	235519	16184	1.11%
2026-02-24	6.81	6.78	0.04	0.59%	6.76	6.82	120181	8152	0.57%
2026-02-13	6.78	6.74	-0.03	-0.44%	6.73	6.85	167833	11398	0.79%
2026-02-12	6.83	6.77	-0.06	-0.88%	6.76	6.84	136086	9246	0.64%
2026-02-11	6.83	6.83	0.01	0.15%	6.81	6.87	146261	10000	0.69%
2026-02-10	6.85	6.82	-0.03	-0.44%	6.81	6.85	127693	8725	0.60%
2026-02-09	6.85	6.85	0.04	0.59%	6.82	6.87	158727	10869	0.75%
2026-02-06	6.81	6.81	-0.04	-0.58%	6.79	6.87	159186	10869	0.75%
2026-02-05	6.81	6.85	0.04	0.59%	6.78	6.88	204530	13980	0.96%
2026-02-04	6.72	6.81	0.08	1.19%	6.70	6.83	212332	14380	1.00%
2026-02-03	6.75	6.73	0.05	0.75%	6.68	6.77	195584	13143	0.92%
2026-02-02	6.81	6.68	-0.16	-2.34%	6.68	6.89	293720	19958	1.38%
2026-01-30	6.98	6.84	-0.14	-2.01%	6.81	6.99	283156	19464	1.33%
2026-01-29	6.94	6.98	0.03	0.43%	6.86	7.01	298053	20699	1.40%
2026-01-28	6.88	6.95	0.03	0.43%	6.88	6.99	242978	16887	1.14%
2026-01-27	6.92	6.92	-0.04	-0.57%	6.80	6.95	261237	17964	1.23%
2026-01-26	6.92	6.96	0.04	0.58%	6.91	7.03	362241	25221	1.71%
2026-01-23	6.88	6.92	0.05	0.73%	6.87	6.94	245458	16957	1.16%
2026-01-22	6.83	6.87	0.04	0.59%	6.81	6.87	184266	12620	0.87%
2026-01-21	6.83	6.83	-0.03	-0.44%	6.80	6.87	184280	12586	0.87%
2026-01-20	6.84	6.86	0.01	0.15%	6.82	6.88	221701	15183	1.04%
2026-01-19	6.79	6.85	0.04	0.59%	6.76	6.85	188182	12837	0.89%
2026-01-16	6.88	6.81	-0.03	-0.44%	6.79	6.89	234704	16020	1.10%
2026-01-15	6.91	6.84	-0.17	-2.43%	6.81	6.94	426205	29295	2.01%
2026-01-14	7.00	7.01	0.00	0.00%	6.97	7.16	535841	37925	2.52%
2026-01-13	7.10	7.01	-0.08	-1.13%	6.99	7.14	369165	26057	1.74%
2026-01-12	6.99	7.09	0.10	1.43%	6.95	7.11	421912	29696	1.99%
2026-01-09	6.94	6.99	0.06	0.87%	6.93	7.03	304745	21278	1.43%
2026-01-08	6.97	6.93	-0.05	-0.72%	6.89	6.98	339233	23493	1.60%
2026-01-07	7.09	6.98	-0.14	-1.97%	6.97	7.11	505542	35539	2.38%
2026-01-06	6.71	7.12	0.39	5.79%	6.71	7.17	1062116	74361	5.00%
2026-01-05	6.69	6.73	0.06	0.90%	6.65	6.73	325276	21773	1.53%
2025-12-31	6.78	6.67	-0.11	-1.62%	6.66	6.80	309905	20806	1.46%
2025-12-30	6.83	6.78	-0.07	-1.02%	6.77	6.84	212794	14467	1.00%
2025-12-29	6.89	6.85	-0.04	-0.58%	6.84	6.91	130211	8942	0.61%
2025-12-26	6.87	6.89	0.02	0.29%	6.85	6.95	187463	12939	0.88%
2025-12-25	6.84	6.87	0.03	0.44%	6.82	6.90	176072	12097	0.83%
2025-12-24	6.78	6.84	0.05	0.74%	6.77	6.84	123786	8441	0.58%
2025-12-23	6.83	6.79	-0.05	-0.73%	6.78	6.85	135039	9198	0.64%
2025-12-22	6.86	6.84	-0.01	-0.15%	6.82	6.86	125777	8610	0.59%
2025-12-19	6.80	6.85	0.04	0.59%	6.79	6.86	146343	10007	0.69%
2025-12-18	6.89	6.81	-0.09	-1.30%	6.80	6.91	172717	11804	0.81%
2025-12-17	6.87	6.90	0.02	0.29%	6.75	6.96	223094	15288	1.05%
2025-12-16	6.84	6.88	0.03	0.44%	6.82	6.90	135195	9273	0.64%
2025-12-15	6.83	6.85	-0.02	-0.29%	6.81	6.92	113595	7801	0.53%
2025-12-12	6.86	6.87	0.03	0.44%	6.82	6.91	144438	9917	0.68%