财达证券（600906）历史行情

以下为财达证券近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	6.330	6.320	6.370	6.300	-0.020	-0.315%	1,429.66万	0.90亿	0.673%
2026-10-09	6.230	6.340	6.370	6.200	0.120	1.929%	24.25万	0.00亿	0.000%
2026-10-08	6.280	6.220	6.330	6.180	-0.070	-1.113%	17.06万	0.00亿	0.000%
2026-10-07	6.300	6.290	6.310	6.250	0.020	0.319%	1,243.12万	0.78亿	0.585%
2026-10-06	6.300	6.290	6.310	6.250	0.020	0.319%	1,243.12万	0.78亿	0.585%
2026-10-05	6.300	6.290	6.310	6.250	0.020	0.319%	1,243.12万	0.78亿	0.585%
2026-10-02	6.300	6.290	6.310	6.250	0.020	0.319%	1,243.12万	0.78亿	0.585%
2026-10-01	6.300	6.290	6.310	6.250	0.020	0.319%	1,243.12万	0.78亿	0.585%
2026-09-30	6.300	6.290	6.310	6.250	0.020	0.319%	12.43万	0.00亿	0.000%
2026-09-29	6.230	6.270	6.290	6.220	0.040	0.642%	14.02万	0.00亿	0.000%
2026-09-28	6.350	6.230	6.370	6.190	-0.130	-2.044%	24.55万	0.00亿	0.000%
2026-09-27	6.440	6.360	6.450	6.350	-0.100	-1.548%	1,547.39万	0.99亿	0.728%
2026-09-24	6.440	6.360	6.450	6.350	-0.100	-1.548%	15.47万	0.00亿	0.000%
2026-09-23	6.460	6.460	6.490	6.420	-0.010	-0.155%	13.37万	0.00亿	0.000%
2026-09-22	6.510	6.470	6.560	6.460	-0.050	-0.767%	24.20万	0.00亿	0.000%
2026-09-21	6.440	6.520	6.530	6.410	0.060	0.929%	29.10万	0.00亿	0.000%
2026-09-18	6.330	6.460	6.490	6.320	0.170	2.703%	38.76万	0.00亿	0.000%
2026-09-17	6.340	6.290	6.370	6.280	-0.090	-1.411%	15.57万	0.00亿	0.000%
2026-09-16	6.280	6.380	6.410	6.220	0.100	1.592%	24.54万	0.00亿	0.000%
2026-09-15	6.340	6.280	6.360	6.260	-0.060	-0.946%	16.48万	0.00亿	0.000%
2026-09-14	6.280	6.340	6.350	6.260	0.050	0.795%	19.62万	0.00亿	0.000%
2026-09-11	6.510	6.290	6.530	6.270	-0.270	-4.116%	50.60万	0.00亿	0.000%
2026-09-10	6.460	6.560	6.600	6.450	0.080	1.235%	30.59万	0.00亿	0.000%
2026-09-09	6.500	6.480	6.520	6.450	-0.050	-0.766%	23.26万	0.00亿	0.000%
2026-09-08	6.520	6.530	6.590	6.480	0.030	0.462%	27.13万	0.00亿	0.000%
2026-09-07	6.670	6.500	6.690	6.490	-0.160	-2.402%	38.81万	0.00亿	0.000%
2026-09-04	6.650	6.660	6.780	6.630	0.020	0.301%	40.05万	0.00亿	0.000%
2026-09-03	6.690	6.640	6.750	6.620	-0.010	-0.150%	34.07万	0.00亿	0.000%
2026-09-02	6.720	6.650	6.780	6.600	-0.130	-1.917%	34.05万	0.00亿	0.000%
2026-09-01	6.700	6.780	6.800	6.680	0.040	0.593%	40.13万	0.00亿	0.000%
2026-08-31	6.650	6.740	6.740	6.610	0.040	0.597%	36.13万	0.00亿	0.000%
2026-08-28	6.690	6.700	6.730	6.650	-0.010	-0.149%	33.26万	0.00亿	0.000%
2026-08-27	6.540	6.710	6.820	6.530	0.140	2.131%	56.13万	0.00亿	0.000%
2026-08-26	6.440	6.570	6.640	6.410	0.130	2.019%	51.18万	0.00亿	0.000%
2026-08-25	6.400	6.440	6.450	6.350	0.020	0.312%	21.93万	0.00亿	0.000%
2026-08-24	6.400	6.420	6.490	6.360	-0.010	-0.156%	24.49万	0.00亿	0.000%
2026-08-21	6.390	6.430	6.450	6.320	0.010	0.156%	21.36万	0.00亿	0.000%
2026-08-20	6.390	6.420	6.450	6.330	0.030	0.469%	24.41万	0.00亿	0.000%
2026-08-19	6.510	6.390	6.570	6.370	-0.150	-2.294%	27.78万	0.00亿	0.000%
2026-08-18	6.640	6.540	6.640	6.450	-0.090	-1.357%	24.85万	0.00亿	0.000%
2026-08-17	6.540	6.630	6.640	6.520	0.050	0.760%	21.77万	0.00亿	0.000%
2026-08-14	6.650	6.580	6.750	6.560	-0.080	-1.201%	25.11万	0.00亿	0.000%
2026-08-13	6.570	6.660	6.770	6.560	0.090	1.370%	43.77万	0.00亿	0.000%
2026-08-12	6.550	6.570	6.590	6.520	0.000	0.000%	20.58万	0.00亿	0.000%
2026-08-11	6.600	6.570	6.660	6.550	-0.050	-0.755%	19.50万	0.00亿	0.000%
2026-08-10	6.590	6.620	6.670	6.580	0.030	0.455%	20.90万	0.00亿	0.000%
2026-08-07	6.600	6.590	6.620	6.530	-0.030	-0.453%	25.14万	0.00亿	0.000%
2026-08-06	6.650	6.620	6.650	6.550	-0.030	-0.451%	25.87万	0.00亿	0.000%
2026-08-05	6.540	6.650	6.700	6.530	0.090	1.372%	30.37万	0.00亿	0.000%
2026-08-04	6.480	6.560	6.600	6.480	0.060	0.923%	27.66万	0.00亿	0.000%
2026-08-03	6.360	6.500	6.510	6.340	0.080	1.246%	31.52万	0.00亿	0.000%
2026-07-31	6.410	6.420	6.500	6.380	0.030	0.469%	33.35万	0.00亿	0.000%
2026-07-30	6.300	6.390	6.450	6.280	0.040	0.630%	40.90万	0.00亿	0.000%
2026-07-29	6.220	6.350	6.410	6.200	0.090	1.438%	45.33万	0.00亿	0.000%
2026-07-28	6.550	6.260	6.590	6.210	-0.550	-8.076%	92.91万	0.00亿	0.000%
2026-07-27	6.820	6.810	6.860	6.580	-0.060	-0.873%	42.73万	0.00亿	0.000%
2026-07-24	7.100	6.870	7.140	6.870	-0.300	-4.184%	43.65万	0.00亿	0.000%
2026-07-23	7.120	7.170	7.200	7.070	0.060	0.844%	36.24万	0.00亿	0.000%
2026-07-22	7.070	7.110	7.180	6.980	-0.030	-0.420%	40.62万	0.00亿	0.000%
2026-07-21	7.120	7.140	7.230	6.990	0.000	0.000%	58.48万	0.00亿	0.000%
2026-07-20	7.040	7.140	7.180	7.000	0.140	2.000%	54.26万	0.00亿	0.000%
2026-07-17	6.970	7.000	7.170	6.930	-0.010	-0.143%	54.50万	0.00亿	0.000%
2026-07-16	7.100	7.010	7.140	6.970	-0.160	-2.232%	43.53万	0.00亿	0.000%
2026-07-15	7.000	7.170	7.220	6.960	0.140	1.991%	57.99万	0.00亿	0.000%
2026-07-14	6.930	7.030	7.050	6.840	0.110	1.590%	45.27万	0.00亿	0.000%
2026-07-13	6.990	6.920	7.130	6.910	-0.120	-1.705%	51.48万	0.00亿	0.000%
2026-07-10	7.220	7.040	7.240	7.030	-0.240	-3.297%	64.53万	0.00亿	0.000%
2026-07-09	7.100	7.280	7.300	7.050	0.200	2.825%	59.00万	0.00亿	0.000%
2026-07-08	7.240	7.080	7.360	7.030	-0.200	-2.747%	64.24万	0.00亿	0.000%
2026-07-07	7.500	7.280	7.510	7.270	-0.330	-4.336%	76.67万	0.00亿	0.000%
2026-07-06	7.760	7.610	7.840	7.480	-0.100	-1.297%	100.40万	0.00亿	0.000%
2026-07-03	7.620	7.710	8.030	7.520	0.270	3.629%	140.12万	0.00亿	0.000%
2026-07-02	7.830	7.440	7.850	7.410	-0.410	-5.223%	126.96万	0.00亿	0.000%
2026-07-01	7.340	7.850	8.090	7.270	0.470	6.369%	178.90万	0.00亿	0.000%
2026-06-30	7.370	7.380	7.760	7.310	-0.010	-0.135%	97.48万	0.00亿	0.000%
2026-06-29	7.630	7.390	7.790	7.270	-0.150	-1.989%	108.97万	0.00亿	0.000%
2026-06-26	7.800	7.540	8.080	7.530	-0.380	-4.798%	149.72万	0.00亿	0.000%
2026-06-25	7.480	7.920	8.040	7.320	0.500	6.739%	201.26万	0.00亿	0.000%
2026-06-24	7.600	7.420	7.930	7.390	-0.280	-3.636%	143.50万	0.00亿	0.000%
2026-06-23	7.580	7.700	7.950	7.530	-0.080	-1.028%	191.10万	0.00亿	0.000%
2026-06-22	7.130	7.780	7.790	7.090	0.590	8.206%	232.49万	0.00亿	0.000%
2026-06-18	7.240	7.190	7.380	7.090	-0.140	-1.910%	104.10万	0.00亿	0.000%
2026-06-17	7.160	7.330	7.410	7.110	0.140	1.947%	134.84万	0.00亿	0.000%
2026-06-16	7.180	7.190	7.280	7.040	-0.060	-0.828%	155.48万	0.00亿	0.000%
2026-06-15	7.070	7.250	7.610	7.070	0.340	4.920%	272.99万	0.00亿	0.000%
2026-06-12	6.250	6.910	6.910	6.190	0.640	10.207%	163.56万	0.00亿	0.000%
2026-06-11	6.540	6.270	6.680	6.220	-0.330	-5.000%	73.07万	0.00亿	0.000%
2026-06-10	6.530	6.600	6.780	6.380	-0.070	-1.049%	69.63万	0.00亿	0.000%
2026-06-09	6.800	6.670	6.840	6.490	-0.060	-0.892%	69.40万	0.00亿	0.000%
2026-06-08	6.820	6.730	7.070	6.720	-0.060	-0.884%	122.88万	0.00亿	0.000%
2026-06-05	6.600	6.790	7.010	6.590	0.210	3.191%	102.92万	0.00亿	0.000%
2026-06-04	6.670	6.580	6.800	6.520	-0.160	-2.374%	56.20万	0.00亿	0.000%
2026-06-03	6.670	6.740	6.920	6.590	0.000	0.000%	77.08万	0.00亿	0.000%
2026-06-02	6.580	6.740	6.840	6.510	0.110	1.659%	86.16万	0.00亿	0.000%
2026-06-01	6.540	6.630	6.640	6.430	0.040	0.607%	48.11万	0.00亿	0.000%
2026-05-29	6.510	6.590	6.690	6.510	0.060	0.919%	63.02万	0.00亿	0.000%
2026-05-28	6.640	6.530	6.670	6.470	-0.130	-1.952%	58.01万	0.00亿	0.000%
2026-05-27	6.310	6.660	6.850	6.280	0.330	5.213%	100.25万	0.00亿	0.000%
2026-05-26	6.230	6.330	6.380	6.220	0.050	0.796%	29.39万	0.00亿	0.000%
2026-05-25	6.200	6.280	6.300	6.150	0.100	1.618%	27.23万	0.00亿	0.000%
2026-05-22	6.370	6.180	6.370	6.170	-0.130	-2.060%	37.68万	0.00亿	0.000%
2026-05-21	6.280	6.310	6.600	6.270	0.070	1.122%	52.75万	0.00亿	0.000%
2026-05-20	6.290	6.240	6.300	6.220	-0.070	-1.109%	15.11万	0.00亿	0.000%
2026-05-19	6.250	6.310	6.330	6.220	0.060	0.960%	18.08万	0.00亿	0.000%
2026-05-18	6.230	6.250	6.290	6.200	0.000	0.000%	20.16万	0.00亿	0.000%
2026-05-15	6.410	6.250	6.440	6.200	-0.150	-2.344%	31.02万	0.00亿	0.000%
2026-05-14	6.520	6.400	6.550	6.400	-0.130	-1.991%	29.02万	0.00亿	0.000%
2026-05-13	6.560	6.530	6.640	6.470	-0.050	-0.760%	36.12万	0.00亿	0.000%
2026-05-12	6.420	6.580	6.660	6.400	0.140	2.174%	63.41万	0.00亿	0.000%
2026-05-11	6.350	6.440	6.470	6.290	0.070	1.099%	41.91万	0.00亿	0.000%
2026-05-08	6.360	6.370	6.460	6.330	0.020	0.315%	33.54万	0.00亿	0.000%
2026-05-07	6.430	6.350	6.440	6.300	-0.090	-1.398%	38.68万	0.00亿	0.000%
2026-05-06	6.330	6.440	6.450	6.290	0.100	1.577%	71.23万	0.00亿	0.000%
2026-04-30	6.160	6.340	6.600	6.160	0.350	5.843%	102.58万	0.00亿	0.000%
2026-04-29	5.940	5.990	6.010	5.910	0.030	0.503%	24.44万	0.00亿	0.000%
2026-04-28	5.930	5.960	6.020	5.910	0.010	0.168%	27.06万	0.00亿	0.000%
2026-04-27	6.140	5.950	6.170	5.900	-0.220	-3.566%	48.82万	0.00亿	0.000%
2026-04-24	6.230	6.170	6.260	6.140	-0.070	-1.122%	16.54万	0.00亿	0.000%
2026-04-23	6.290	6.240	6.330	6.230	-0.070	-1.109%	13.77万	0.00亿	0.000%
2026-04-22	6.240	6.310	6.340	6.230	0.050	0.799%	12.64万	0.00亿	0.000%
2026-04-21	6.350	6.260	6.360	6.250	-0.080	-1.262%	15.46万	0.00亿	0.000%
2026-04-20	6.380	6.340	6.400	6.330	-0.040	-0.627%	13.33万	0.00亿	0.000%
2026-04-17	6.380	6.380	6.420	6.340	-0.020	-0.313%	10.96万	0.00亿	0.000%
2026-04-16	6.370	6.400	6.420	6.320	0.040	0.629%	13.93万	0.00亿	0.000%
2026-04-15	6.420	6.360	6.430	6.350	-0.050	-0.780%	9.10万	0.00亿	0.000%
2026-04-14	6.440	6.410	6.460	6.330	0.010	0.156%	12.98万	0.00亿	0.000%
2026-04-13	6.360	6.400	6.480	6.310	0.000	0.000%	19.05万	0.00亿	0.000%
2026-04-10	6.270	6.370	6.470	6.270	0.000	0.000%	28.81万	0.00亿	0.000%
2026-04-09	6.330	6.220	6.330	6.210	0.000	0.000%	14.20万	0.00亿	0.000%
2026-04-08	6.230	6.370	6.370	6.220	0.000	0.000%	21.66万	0.00亿	0.000%
2026-04-07	6.150	6.150	6.180	6.110	0.000	0.000%	12.30万	0.00亿	0.000%
2026-04-03	6.270	6.140	6.280	6.140	0.000	0.000%	11.08万	0.00亿	0.000%
2026-04-02	6.340	6.250	6.350	6.220	0.000	0.000%	13.62万	0.00亿	0.000%
2026-04-01	6.370	6.360	6.400	6.300	0.000	0.000%	14.05万	0.00亿	0.000%