财通证券 sh.601108
7.92
-1.49%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.11 | 8.15 | 7.90 | 7.92 | -1.49% | 4.24 | 1.14% |
| 2026-05-21 | 8.19 | 8.46 | 8.03 | 8.04 | -1.71% | 7.74 | 2.01% |
| 2026-05-20 | 8.27 | 8.30 | 8.13 | 8.18 | -1.68% | 3.33 | 0.87% |
| 2026-05-19 | 8.20 | 8.35 | 8.16 | 8.32 | +1.71% | 3.40 | 0.89% |
| 2026-05-18 | 8.21 | 8.32 | 8.10 | 8.18 | -0.73% | 3.06 | 0.80% |
| 2026-05-15 | 8.49 | 8.54 | 8.19 | 8.24 | -2.83% | 4.98 | 1.28% |
| 2026-05-14 | 8.73 | 8.73 | 8.48 | 8.48 | -2.75% | 5.25 | 1.31% |
| 2026-05-13 | 8.74 | 8.84 | 8.62 | 8.72 | -1.02% | 5.78 | 1.43% |
| 2026-05-12 | 8.65 | 9.01 | 8.57 | 8.81 | +2.09% | 11.28 | 2.76% |
| 2026-05-11 | 8.39 | 8.67 | 8.30 | 8.63 | +2.74% | 7.75 | 1.97% |
| 2026-05-08 | 8.45 | 8.51 | 8.40 | 8.40 | -1.41% | 4.48 | 1.14% |
| 2026-05-07 | 8.40 | 8.53 | 8.26 | 8.52 | +2.28% | 7.22 | 1.85% |
| 2026-05-06 | 8.29 | 8.41 | 8.28 | 8.33 | +0.73% | 4.95 | 1.28% |
| 2026-04-30 | 8.24 | 8.47 | 8.18 | 8.27 | +0.61% | 4.80 | 1.24% |
| 2026-04-29 | 8.24 | 8.26 | 8.13 | 8.22 | 0.00% | 3.66 | 0.96% |
| 2026-04-28 | 8.19 | 8.34 | 8.18 | 8.22 | +0.49% | 4.18 | 1.09% |
| 2026-04-27 | 8.29 | 8.34 | 8.15 | 8.18 | -1.45% | 3.71 | 0.97% |
| 2026-04-24 | 8.22 | 8.34 | 8.20 | 8.30 | +0.73% | 2.89 | 0.75% |
| 2026-04-23 | 8.32 | 8.35 | 8.23 | 8.24 | -1.20% | 2.12 | 0.55% |
| 2026-04-22 | 8.19 | 8.42 | 8.18 | 8.34 | +1.58% | 2.98 | 0.77% |