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
2026-04-30	6.24	6.42	0.35	5.77%	6.24	6.68	1025786	66833	4.83%
2026-04-29	6.02	6.07	0.03	0.50%	5.99	6.09	244381	14783	1.15%
2026-04-28	6.01	6.04	0.01	0.17%	5.99	6.10	270578	16333	1.27%
2026-04-27	6.22	6.03	-0.22	-3.52%	5.98	6.25	488167	29441	2.30%
2026-04-24	6.31	6.25	-0.07	-1.11%	6.22	6.34	165449	10341	0.78%
2026-04-23	6.37	6.32	-0.07	-1.10%	6.31	6.41	137749	8737	0.65%
2026-04-22	6.32	6.39	0.05	0.79%	6.31	6.42	126402	8067	0.60%
2026-04-21	6.43	6.34	-0.08	-1.25%	6.33	6.44	154586	9839	0.73%
2026-04-20	6.46	6.42	-0.04	-0.62%	6.41	6.48	133341	8581	0.63%
2026-04-17	6.46	6.46	-0.02	-0.31%	6.42	6.50	109615	7078	0.52%
2026-04-16	6.45	6.48	0.04	0.62%	6.40	6.50	139291	9008	0.66%
2026-04-15	6.50	6.44	-0.05	-0.77%	6.43	6.51	91021	5881	0.43%
2026-04-14	6.52	6.49	0.01	0.15%	6.41	6.54	129819	8393	0.61%
2026-04-13	6.44	6.48	0.03	0.47%	6.39	6.56	190509	12389	0.90%
2026-04-10	6.35	6.45	0.15	2.38%	6.35	6.55	288139	18661	1.36%
2026-04-09	6.41	6.30	-0.15	-2.33%	6.29	6.41	141978	9001	0.67%
2026-04-08	6.31	6.45	0.22	3.53%	6.30	6.45	216630	13824	1.02%
2026-04-07	6.23	6.23	0.01	0.16%	6.19	6.26	122962	7647	0.58%
2026-04-03	6.35	6.22	-0.11	-1.74%	6.22	6.36	110849	6949	0.52%
2026-04-02	6.42	6.33	-0.11	-1.71%	6.30	6.43	136236	8654	0.64%
2026-04-01	6.45	6.44	0.03	0.47%	6.38	6.48	140527	9028	0.66%
2026-03-31	6.38	6.41	0.02	0.31%	6.38	6.51	152788	9849	0.72%
2026-03-30	6.29	6.39	0.03	0.47%	6.27	6.41	176765	11205	0.83%
2026-03-27	6.26	6.36	0.06	0.95%	6.24	6.37	109957	6965	0.52%
2026-03-26	6.38	6.30	-0.08	-1.25%	6.28	6.40	137498	8693	0.65%
2026-03-25	6.35	6.38	0.04	0.63%	6.31	6.43	172858	11028	0.81%
2026-03-24	6.28	6.34	0.12	1.93%	6.21	6.37	213367	13436	1.00%
2026-03-23	6.50	6.22	-0.34	-5.18%	6.15	6.50	389732	24587	1.83%
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%