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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.33 | 7.53 | 7.32 | 7.49 | +2.41% | 3.53 | 1.00% |
| 2025-06-23 | 7.19 | 7.34 | 7.19 | 7.31 | +1.08% | 1.86 | 0.54% |
| 2025-06-20 | 7.25 | 7.29 | 7.22 | 7.23 | -0.40% | 1.30 | 0.38% |
| 2025-06-19 | 7.36 | 7.38 | 7.22 | 7.26 | -1.59% | 2.07 | 0.60% |
| 2025-06-18 | 7.48 | 7.49 | 7.34 | 7.38 | -1.44% | 2.44 | 0.70% |
| 2025-06-17 | 7.47 | 7.50 | 7.43 | 7.49 | +0.13% | 2.14 | 0.60% |
| 2025-06-16 | 7.36 | 7.48 | 7.35 | 7.48 | +1.19% | 2.53 | 0.72% |
| 2025-06-13 | 7.43 | 7.47 | 7.36 | 7.39 | -0.66% | 2.57 | 0.73% |
| 2025-06-12 | 7.44 | 7.48 | 7.41 | 7.44 | -0.13% | 1.78 | 0.51% |
| 2025-06-11 | 7.36 | 7.55 | 7.34 | 7.45 | +1.47% | 3.43 | 0.97% |
| 2025-06-10 | 7.44 | 7.47 | 7.31 | 7.34 | -1.32% | 2.75 | 0.78% |
| 2025-06-09 | 7.35 | 7.48 | 7.35 | 7.44 | +1.61% | 3.18 | 0.90% |
| 2025-06-06 | 7.38 | 7.39 | 7.30 | 7.32 | -0.66% | 1.61 | 0.46% |
| 2025-06-05 | 7.31 | 7.40 | 7.30 | 7.37 | +0.53% | 2.58 | 0.74% |
| 2025-06-04 | 7.24 | 7.34 | 7.23 | 7.33 | +1.08% | 2.35 | 0.68% |
| 2025-06-03 | 7.20 | 7.29 | 7.19 | 7.25 | +0.41% | 1.53 | 0.44% |
| 2025-05-30 | 7.24 | 7.25 | 7.18 | 7.22 | -0.54% | 1.78 | 0.52% |
| 2025-05-29 | 7.18 | 7.27 | 7.17 | 7.26 | +0.95% | 2.14 | 0.62% |
| 2025-05-28 | 7.16 | 7.20 | 7.13 | 7.19 | +0.55% | 1.40 | 0.41% |
| 2025-05-27 | 7.15 | 7.17 | 7.10 | 7.15 | 0.00% | 1.22 | 0.36% |