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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.02 | 8.03 | 7.92 | 8.01 | -0.12% | 2.98 | 0.79% |
| 2025-07-21 | 7.95 | 8.04 | 7.94 | 8.02 | +0.99% | 3.07 | 0.81% |
| 2025-07-18 | 7.96 | 7.98 | 7.91 | 7.94 | -0.12% | 2.27 | 0.60% |
| 2025-07-17 | 7.90 | 7.96 | 7.89 | 7.95 | +0.50% | 2.37 | 0.63% |
| 2025-07-16 | 7.94 | 7.97 | 7.85 | 7.91 | -0.37% | 2.72 | 0.73% |
| 2025-07-15 | 7.95 | 8.03 | 7.89 | 7.94 | 0.00% | 3.66 | 0.97% |
| 2025-07-14 | 8.07 | 8.08 | 7.93 | 7.94 | -1.46% | 4.65 | 1.23% |
| 2025-07-11 | 7.94 | 8.17 | 7.91 | 8.05 | +1.61% | 9.03 | 2.36% |
| 2025-07-10 | 7.82 | 7.98 | 7.82 | 7.93 | +1.12% | 4.46 | 1.19% |
| 2025-07-09 | 7.82 | 7.94 | 7.79 | 7.84 | +0.38% | 4.67 | 1.26% |
| 2025-07-08 | 7.71 | 7.82 | 7.69 | 7.81 | +1.14% | 3.12 | 0.85% |
| 2025-07-07 | 7.64 | 7.75 | 7.63 | 7.72 | +0.64% | 2.61 | 0.71% |
| 2025-07-04 | 7.64 | 7.80 | 7.59 | 7.67 | +0.13% | 3.62 | 0.99% |
| 2025-07-03 | 7.64 | 7.69 | 7.62 | 7.66 | +0.51% | 2.26 | 0.62% |
| 2025-07-02 | 7.66 | 7.68 | 7.60 | 7.62 | -0.51% | 2.22 | 0.61% |
| 2025-07-01 | 7.74 | 7.75 | 7.62 | 7.66 | -1.14% | 3.25 | 0.90% |
| 2025-06-30 | 7.88 | 7.98 | 7.72 | 7.75 | +0.38% | 5.63 | 1.52% |
| 2025-06-27 | 7.69 | 7.99 | 7.67 | 7.72 | +0.38% | 7.46 | 2.01% |
| 2025-06-26 | 7.81 | 7.82 | 7.66 | 7.69 | -1.01% | 5.68 | 1.55% |
| 2025-06-25 | 7.52 | 7.82 | 7.50 | 7.77 | +3.80% | 8.04 | 2.22% |