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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.55 | 8.60 | 8.44 | 8.46 | -1.50% | 5.82 | 1.46% |
| 2025-08-18 | 8.61 | 8.70 | 8.50 | 8.59 | +0.46% | 8.59 | 2.14% |
| 2025-08-15 | 8.30 | 8.63 | 8.28 | 8.55 | +2.50% | 9.73 | 2.44% |
| 2025-08-14 | 8.36 | 8.48 | 8.28 | 8.34 | 0.00% | 7.69 | 1.96% |
| 2025-08-13 | 8.21 | 8.39 | 8.17 | 8.34 | +1.82% | 6.64 | 1.71% |
| 2025-08-12 | 8.19 | 8.22 | 8.13 | 8.19 | +0.12% | 2.39 | 0.63% |
| 2025-08-11 | 8.11 | 8.22 | 8.11 | 8.18 | +0.86% | 3.03 | 0.79% |
| 2025-08-08 | 8.14 | 8.17 | 8.08 | 8.11 | -0.85% | 2.15 | 0.57% |
| 2025-08-07 | 8.19 | 8.24 | 8.10 | 8.18 | +0.37% | 3.22 | 0.84% |
| 2025-08-06 | 8.10 | 8.26 | 8.06 | 8.15 | +0.61% | 3.58 | 0.94% |
| 2025-08-05 | 8.03 | 8.11 | 8.02 | 8.10 | +1.24% | 2.80 | 0.74% |
| 2025-08-04 | 7.96 | 8.02 | 7.94 | 8.00 | 0.00% | 2.06 | 0.55% |
| 2025-08-01 | 8.02 | 8.09 | 7.95 | 8.00 | -0.49% | 2.83 | 0.75% |
| 2025-07-31 | 8.17 | 8.24 | 7.99 | 8.04 | -2.41% | 5.71 | 1.50% |
| 2025-07-30 | 8.21 | 8.53 | 8.17 | 8.24 | +0.12% | 8.14 | 2.09% |
| 2025-07-29 | 8.19 | 8.25 | 8.05 | 8.23 | +0.12% | 4.15 | 1.09% |
| 2025-07-28 | 8.21 | 8.32 | 8.15 | 8.22 | +0.12% | 4.17 | 1.08% |
| 2025-07-25 | 8.24 | 8.31 | 8.19 | 8.21 | 0.00% | 5.45 | 1.41% |
| 2025-07-24 | 8.00 | 8.21 | 7.99 | 8.21 | +2.44% | 6.52 | 1.69% |
| 2025-07-23 | 8.04 | 8.13 | 8.00 | 8.02 | +0.12% | 5.38 | 1.41% |