华安证券（600909）历史行情

以下为华安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	7.650	7.540	7.660	7.520	-0.120	-1.567%	59.46万	0.00亿	0.000%
2026-10-09	7.490	7.660	7.710	7.330	0.160	2.133%	101.04万	0.00亿	0.000%
2026-10-08	7.740	7.500	7.830	7.460	-0.270	-3.475%	82.61万	0.00亿	0.000%
2026-10-07	7.710	7.770	7.780	7.670	0.080	1.040%	5,435.48万	4.20亿	1.082%
2026-10-06	7.710	7.770	7.780	7.670	0.080	1.040%	5,435.48万	4.20亿	1.082%
2026-10-05	7.710	7.770	7.780	7.670	0.080	1.040%	5,435.48万	4.20亿	1.082%
2026-10-02	7.710	7.770	7.780	7.670	0.080	1.040%	5,435.48万	4.20亿	1.082%
2026-10-01	7.710	7.770	7.780	7.670	0.080	1.040%	5,435.48万	4.20亿	1.082%
2026-09-30	7.710	7.770	7.780	7.670	0.080	1.040%	54.35万	0.00亿	0.000%
2026-09-29	7.560	7.690	7.730	7.560	0.100	1.318%	53.91万	0.00亿	0.000%
2026-09-28	7.830	7.590	7.840	7.520	-0.230	-2.941%	76.21万	0.00亿	0.000%
2026-09-27	8.050	7.820	8.060	7.810	-0.270	-3.337%	6,996.20万	5.53亿	1.393%
2026-09-24	8.050	7.820	8.060	7.810	-0.270	-3.337%	69.96万	0.00亿	0.000%
2026-09-23	8.180	8.090	8.210	8.060	-0.060	-0.736%	53.19万	0.00亿	0.000%
2026-09-22	8.210	8.150	8.210	8.100	0.010	0.123%	84.55万	0.00亿	0.000%
2026-09-21	7.930	8.140	8.160	7.930	0.240	3.038%	103.53万	0.00亿	0.000%
2026-09-18	7.770	7.900	7.930	7.770	0.170	2.199%	87.35万	0.00亿	0.000%
2026-09-17	7.700	7.730	7.860	7.690	-0.030	-0.387%	72.99万	0.00亿	0.000%
2026-09-16	7.580	7.760	7.810	7.550	0.160	2.105%	74.71万	0.00亿	0.000%
2026-09-15	7.680	7.600	7.690	7.570	-0.080	-1.042%	61.49万	0.00亿	0.000%
2026-09-14	7.660	7.680	7.740	7.630	-0.060	-0.775%	57.08万	0.00亿	0.000%
2026-09-11	8.010	7.740	8.020	7.660	-0.340	-4.208%	129.94万	0.00亿	0.000%
2026-09-10	8.040	8.080	8.170	8.010	0.010	0.124%	74.79万	0.00亿	0.000%
2026-09-09	8.050	8.070	8.150	7.990	0.050	0.623%	77.08万	0.00亿	0.000%
2026-09-08	8.110	8.020	8.150	8.010	-0.080	-0.988%	92.82万	0.00亿	0.000%
2026-09-07	8.280	8.100	8.400	8.080	-0.150	-1.818%	126.83万	0.00亿	0.000%
2026-09-04	8.230	8.250	8.510	8.190	0.090	1.103%	187.49万	0.00亿	0.000%
2026-09-03	8.010	8.160	8.220	7.980	0.190	2.384%	125.22万	0.00亿	0.000%
2026-09-02	8.210	7.970	8.230	7.960	-0.350	-4.207%	131.45万	0.00亿	0.000%
2026-09-01	8.270	8.320	8.390	8.220	0.000	0.000%	98.81万	0.00亿	0.000%
2026-08-31	8.310	8.320	8.360	8.110	-0.010	-0.120%	111.44万	0.00亿	0.000%
2026-08-28	8.370	8.330	8.410	8.310	-0.090	-1.069%	94.64万	0.00亿	0.000%
2026-08-27	8.280	8.420	8.440	8.260	0.080	0.959%	151.57万	0.00亿	0.000%
2026-08-26	8.110	8.340	8.440	8.110	0.220	2.709%	160.21万	0.00亿	0.000%
2026-08-25	8.090	8.120	8.190	7.960	-0.070	-0.855%	97.22万	0.00亿	0.000%
2026-08-24	8.160	8.190	8.400	8.010	0.020	0.245%	112.81万	0.00亿	0.000%
2026-08-21	8.030	8.170	8.210	7.980	0.130	1.617%	76.61万	0.00亿	0.000%
2026-08-20	8.160	8.040	8.200	7.960	-0.040	-0.495%	88.98万	0.00亿	0.000%
2026-08-19	8.200	8.080	8.400	8.050	-0.240	-2.885%	127.81万	0.00亿	0.000%
2026-08-18	8.490	8.320	8.540	8.230	-0.220	-2.576%	99.86万	0.00亿	0.000%
2026-08-17	8.280	8.540	8.540	8.240	0.260	3.140%	116.91万	0.00亿	0.000%
2026-08-14	8.260	8.280	8.360	8.160	0.030	0.364%	88.32万	0.00亿	0.000%
2026-08-13	8.410	8.250	8.470	8.230	-0.100	-1.198%	115.13万	0.00亿	0.000%
2026-08-12	8.180	8.350	8.400	8.170	0.150	1.829%	106.52万	0.00亿	0.000%
2026-08-11	8.190	8.200	8.320	8.160	-0.040	-0.485%	93.15万	0.00亿	0.000%
2026-08-10	8.260	8.240	8.420	8.130	0.030	0.365%	118.45万	0.00亿	0.000%
2026-08-07	8.060	8.210	8.280	8.000	0.110	1.358%	130.20万	0.00亿	0.000%
2026-08-06	8.000	8.100	8.160	7.940	0.000	0.000%	118.39万	0.00亿	0.000%
2026-08-05	7.730	8.100	8.230	7.710	0.350	4.516%	207.71万	0.00亿	0.000%
2026-08-04	7.700	7.750	7.820	7.670	0.090	1.175%	114.91万	0.00亿	0.000%
2026-08-03	7.490	7.660	7.680	7.470	0.020	0.262%	123.11万	0.00亿	0.000%
2026-07-31	7.880	7.640	7.980	7.640	0.060	0.792%	206.11万	0.00亿	0.000%
2026-07-30	7.630	7.580	7.800	7.470	-0.140	-1.813%	175.23万	0.00亿	0.000%
2026-07-29	7.430	7.720	7.840	7.350	0.300	4.043%	223.60万	0.00亿	0.000%
2026-07-28	7.840	7.420	7.890	7.380	-0.740	-9.069%	318.36万	0.00亿	0.000%
2026-07-27	8.740	8.160	8.740	8.110	-0.850	-9.434%	306.77万	0.00亿	0.000%
2026-07-24	9.020	9.010	9.140	8.620	-0.130	-1.422%	292.42万	0.00亿	0.000%
2026-07-23	8.600	9.140	9.310	8.520	0.530	6.156%	300.23万	0.00亿	0.000%
2026-07-22	8.280	8.610	8.860	8.250	0.160	1.893%	277.57万	0.00亿	0.000%
2026-07-21	8.080	8.450	8.500	7.790	0.370	4.579%	278.89万	0.00亿	0.000%
2026-07-20	8.450	8.080	8.730	7.820	-0.090	-1.102%	245.82万	0.00亿	0.000%
2026-07-17	8.550	8.170	8.580	8.070	-0.380	-4.444%	249.45万	0.00亿	0.000%
2026-07-16	9.130	8.550	9.200	8.550	-0.950	-10.000%	293.18万	0.00亿	0.000%
2026-07-15	9.330	9.500	9.850	9.300	0.300	3.261%	331.51万	0.00亿	0.000%
2026-07-14	8.960	9.200	9.280	8.690	0.460	5.263%	253.17万	0.00亿	0.000%
2026-07-13	9.170	8.740	9.320	8.660	-0.570	-6.122%	254.86万	0.00亿	0.000%
2026-07-10	10.080	9.310	10.270	9.300	-0.670	-6.713%	391.23万	0.00亿	0.000%
2026-07-09	9.660	9.980	9.980	9.550	0.920	10.155%	320.41万	0.00亿	0.000%
2026-07-08	9.690	9.060	9.770	9.010	-0.640	-6.598%	265.57万	0.00亿	0.000%
2026-07-07	9.890	9.700	10.220	9.630	-0.260	-2.610%	234.73万	0.00亿	0.000%
2026-07-06	10.920	9.960	11.060	9.910	-0.740	-6.916%	317.48万	0.00亿	0.000%
2026-07-03	11.690	10.700	11.860	10.700	-1.130	-9.552%	393.78万	0.00亿	0.000%
2026-07-02	12.370	11.830	12.830	11.490	-0.270	-2.231%	439.58万	0.00亿	0.000%
2026-07-01	11.160	12.100	12.100	11.090	1.110	10.100%	213.51万	0.00亿	0.000%
2026-06-30	11.350	10.990	11.580	10.870	-0.610	-5.259%	385.43万	0.00亿	0.000%
2026-06-29	12.470	11.600	12.720	10.980	-0.420	-3.494%	497.29万	0.00亿	0.000%
2026-06-26	11.880	12.020	12.790	11.790	0.090	0.754%	506.12万	0.00亿	0.000%
2026-06-25	11.870	11.930	12.530	11.150	0.540	4.741%	550.54万	0.00亿	0.000%
2026-06-24	10.080	11.390	11.390	10.080	1.050	10.155%	515.84万	0.00亿	0.000%
2026-06-23	9.410	10.340	10.350	9.310	0.940	10.000%	527.09万	0.00亿	0.000%
2026-06-22	8.880	9.400	9.540	8.880	0.550	6.215%	321.01万	0.00亿	0.000%
2026-06-18	8.650	8.850	9.050	8.500	0.180	2.076%	244.29万	0.00亿	0.000%
2026-06-17	8.150	8.670	8.930	8.140	0.400	4.837%	279.84万	0.00亿	0.000%
2026-06-16	7.880	8.270	8.310	7.770	0.430	5.485%	349.75万	0.00亿	0.000%
2026-06-15	7.320	7.840	7.970	7.260	0.610	8.437%	396.17万	0.00亿	0.000%
2026-06-12	7.250	7.230	7.390	7.170	0.080	1.119%	226.56万	0.00亿	0.000%
2026-06-11	7.270	7.150	7.340	7.000	-0.180	-2.456%	153.11万	0.00亿	0.000%
2026-06-10	6.810	7.330	7.390	6.770	0.400	5.772%	237.03万	0.00亿	0.000%
2026-06-09	6.960	6.930	7.030	6.760	0.020	0.289%	117.83万	0.00亿	0.000%
2026-06-08	6.940	6.910	7.080	6.780	-0.250	-3.492%	129.51万	0.00亿	0.000%
2026-06-05	7.270	7.160	7.400	7.120	-0.250	-3.374%	165.86万	0.00亿	0.000%
2026-06-04	7.280	7.410	7.460	7.180	0.090	1.230%	171.94万	0.00亿	0.000%
2026-06-03	6.960	7.320	7.570	6.890	0.330	4.721%	243.81万	0.00亿	0.000%
2026-06-02	7.150	6.990	7.230	6.910	-0.120	-1.688%	142.79万	0.00亿	0.000%
2026-06-01	7.110	7.110	7.440	7.080	0.060	0.851%	177.51万	0.00亿	0.000%
2026-05-29	7.250	7.050	7.310	7.000	-0.210	-2.893%	220.68万	0.00亿	0.000%
2026-05-28	7.520	7.260	7.680	7.220	-0.260	-3.457%	220.88万	0.00亿	0.000%
2026-05-27	7.450	7.520	8.040	7.440	0.070	0.940%	283.17万	0.00亿	0.000%
2026-05-26	7.100	7.450	7.620	7.080	0.230	3.186%	299.77万	0.00亿	0.000%
2026-05-25	7.280	7.220	7.370	7.090	0.020	0.278%	236.75万	0.00亿	0.000%
2026-05-22	7.090	7.200	7.390	6.920	0.200	2.857%	373.77万	0.00亿	0.000%
2026-05-21	6.810	7.000	7.160	6.810	0.500	7.692%	459.94万	0.00亿	0.000%
2026-05-20	6.230	6.500	6.730	6.230	0.360	5.863%	371.88万	0.00亿	0.000%
2026-05-19	6.160	6.140	6.240	6.000	-0.020	-0.325%	289.15万	0.00亿	0.000%
2026-05-18	6.120	6.160	6.160	5.980	0.570	10.197%	309.63万	0.00亿	0.000%
2026-05-15	5.750	5.590	5.770	5.540	-0.160	-2.783%	91.96万	0.00亿	0.000%
2026-05-14	5.790	5.750	5.970	5.750	0.010	0.174%	148.34万	0.00亿	0.000%
2026-05-13	5.680	5.740	5.750	5.600	0.040	0.702%	75.67万	0.00亿	0.000%
2026-05-12	5.680	5.700	5.760	5.630	0.010	0.176%	75.71万	0.00亿	0.000%
2026-05-11	5.570	5.690	5.710	5.510	0.140	2.523%	93.88万	0.00亿	0.000%
2026-05-08	5.550	5.550	5.580	5.520	-0.010	-0.180%	34.53万	0.00亿	0.000%
2026-05-07	5.600	5.560	5.620	5.530	-0.010	-0.180%	43.63万	0.00亿	0.000%
2026-05-06	5.450	5.570	5.600	5.450	0.130	2.390%	65.08万	0.00亿	0.000%
2026-04-30	5.400	5.440	5.510	5.390	0.020	0.369%	47.30万	0.00亿	0.000%
2026-04-29	5.380	5.420	5.440	5.330	-0.130	-2.342%	93.56万	0.00亿	0.000%
2026-04-28	5.480	5.550	5.620	5.480	0.070	1.277%	55.83万	0.00亿	0.000%
2026-04-27	5.480	5.480	5.560	5.470	0.010	0.183%	34.31万	0.00亿	0.000%
2026-04-24	5.500	5.470	5.500	5.430	-0.030	-0.545%	31.70万	0.00亿	0.000%
2026-04-23	5.550	5.500	5.570	5.490	-0.060	-1.079%	52.95万	0.00亿	0.000%
2026-04-22	5.480	5.560	5.590	5.470	0.060	1.091%	45.20万	0.00亿	0.000%
2026-04-21	5.550	5.500	5.570	5.480	-0.070	-1.257%	47.57万	0.00亿	0.000%
2026-04-20	5.590	5.570	5.600	5.560	-0.010	-0.179%	36.13万	0.00亿	0.000%
2026-04-17	5.630	5.580	5.630	5.540	-0.050	-0.888%	47.63万	0.00亿	0.000%
2026-04-16	5.620	5.630	5.680	5.600	0.030	0.536%	53.23万	0.00亿	0.000%
2026-04-15	5.640	5.600	5.670	5.590	0.000	0.000%	35.96万	0.00亿	0.000%
2026-04-14	5.650	5.640	5.670	5.560	0.050	0.894%	41.32万	0.00亿	0.000%
2026-04-13	5.530	5.590	5.640	5.520	0.000	0.000%	42.49万	0.00亿	0.000%
2026-04-10	5.510	5.570	5.700	5.500	0.000	0.000%	93.98万	0.00亿	0.000%
2026-04-09	5.540	5.450	5.540	5.430	0.000	0.000%	57.30万	0.00亿	0.000%
2026-04-08	5.430	5.600	5.600	5.420	0.000	0.000%	78.54万	0.00亿	0.000%
2026-04-07	5.340	5.340	5.380	5.300	0.000	0.000%	25.62万	0.00亿	0.000%
2026-04-03	5.420	5.320	5.440	5.320	0.000	0.000%	36.94万	0.00亿	0.000%
2026-04-02	5.480	5.420	5.490	5.390	0.000	0.000%	41.22万	0.00亿	0.000%
2026-04-01	5.510	5.500	5.540	5.450	0.000	0.000%	50.21万	0.00亿	0.000%