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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.28 | 8.33 | 8.20 | 8.21 | -0.96% | 2.04 | 0.53% |
| 2026-04-20 | 8.32 | 8.34 | 8.24 | 8.29 | -0.24% | 2.59 | 0.67% |
| 2026-04-17 | 8.30 | 8.35 | 8.25 | 8.31 | 0.00% | 2.36 | 0.61% |
| 2026-04-16 | 8.40 | 8.43 | 8.31 | 8.31 | -0.60% | 3.13 | 0.81% |
| 2026-04-15 | 8.43 | 8.46 | 8.35 | 8.36 | -0.83% | 2.31 | 0.59% |
| 2026-04-14 | 8.39 | 8.44 | 8.32 | 8.43 | +0.60% | 3.76 | 0.97% |
| 2026-04-13 | 8.22 | 8.46 | 8.20 | 8.38 | +1.58% | 4.63 | 1.19% |
| 2026-04-10 | 8.19 | 8.43 | 8.19 | 8.25 | +1.48% | 5.44 | 1.41% |
| 2026-04-09 | 8.23 | 8.29 | 8.10 | 8.13 | -2.17% | 3.96 | 1.04% |
| 2026-04-08 | 7.90 | 8.34 | 7.89 | 8.31 | +6.95% | 8.03 | 2.11% |
| 2026-04-07 | 7.68 | 7.82 | 7.67 | 7.77 | +0.91% | 1.86 | 0.52% |
| 2026-04-03 | 7.72 | 7.77 | 7.68 | 7.70 | -0.13% | 1.74 | 0.49% |
| 2026-04-02 | 7.78 | 7.79 | 7.67 | 7.71 | -1.41% | 2.19 | 0.61% |
| 2026-04-01 | 7.72 | 7.85 | 7.67 | 7.82 | +2.62% | 3.32 | 0.92% |
| 2026-03-31 | 7.62 | 7.74 | 7.62 | 7.62 | -0.39% | 1.91 | 0.54% |
| 2026-03-30 | 7.58 | 7.66 | 7.53 | 7.65 | -0.26% | 2.46 | 0.70% |
| 2026-03-27 | 7.56 | 7.70 | 7.53 | 7.67 | +0.92% | 1.99 | 0.56% |
| 2026-03-26 | 7.71 | 7.76 | 7.58 | 7.60 | -1.55% | 2.67 | 0.75% |
| 2026-03-25 | 7.64 | 7.76 | 7.60 | 7.72 | +1.45% | 3.33 | 0.93% |
| 2026-03-24 | 7.62 | 7.67 | 7.53 | 7.61 | +0.93% | 3.67 | 1.04% |