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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.92 | 7.93 | 7.48 | 7.54 | -5.87% | 5.19 | 1.45% |
| 2026-03-20 | 8.22 | 8.24 | 8.01 | 8.01 | -2.20% | 3.15 | 0.84% |
| 2026-03-19 | 8.24 | 8.29 | 8.17 | 8.19 | -1.33% | 2.65 | 0.69% |
| 2026-03-18 | 8.33 | 8.34 | 8.26 | 8.30 | 0.00% | 2.20 | 0.57% |
| 2026-03-17 | 8.29 | 8.46 | 8.27 | 8.30 | +0.24% | 3.76 | 0.97% |
| 2026-03-16 | 8.30 | 8.31 | 8.23 | 8.28 | -0.24% | 2.15 | 0.56% |
| 2026-03-13 | 8.37 | 8.41 | 8.27 | 8.30 | -1.19% | 3.25 | 0.84% |
| 2026-03-12 | 8.39 | 8.49 | 8.36 | 8.40 | 0.00% | 2.90 | 0.74% |
| 2026-03-11 | 8.38 | 8.44 | 8.34 | 8.40 | 0.00% | 2.35 | 0.60% |
| 2026-03-10 | 8.30 | 8.40 | 8.28 | 8.40 | +1.82% | 2.58 | 0.66% |
| 2026-03-09 | 8.28 | 8.30 | 8.18 | 8.25 | -1.55% | 3.30 | 0.86% |
| 2026-03-06 | 8.25 | 8.42 | 8.23 | 8.38 | +1.45% | 2.80 | 0.72% |
| 2026-03-05 | 8.36 | 8.37 | 8.24 | 8.26 | 0.00% | 2.69 | 0.70% |
| 2026-03-04 | 8.35 | 8.41 | 8.24 | 8.26 | -1.90% | 3.67 | 0.95% |
| 2026-03-03 | 8.55 | 8.65 | 8.38 | 8.42 | -1.64% | 5.13 | 1.30% |
| 2026-03-02 | 8.60 | 8.65 | 8.45 | 8.56 | -1.50% | 4.31 | 1.08% |
| 2026-02-27 | 8.62 | 8.72 | 8.61 | 8.69 | +0.58% | 2.61 | 0.65% |
| 2026-02-26 | 8.76 | 8.79 | 8.62 | 8.64 | -1.37% | 3.77 | 0.94% |
| 2026-02-25 | 8.67 | 8.86 | 8.66 | 8.76 | +1.04% | 4.03 | 0.99% |
| 2026-02-24 | 8.77 | 8.77 | 8.64 | 8.67 | +0.12% | 2.70 | 0.67% |