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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.86 | 8.87 | 8.66 | 8.66 | -2.15% | 3.94 | 0.97% |
| 2026-02-12 | 8.94 | 8.95 | 8.80 | 8.85 | -1.01% | 3.63 | 0.88% |
| 2026-02-11 | 8.91 | 9.00 | 8.88 | 8.94 | +0.34% | 2.96 | 0.71% |
| 2026-02-10 | 9.08 | 9.08 | 8.90 | 8.91 | -1.55% | 4.40 | 1.06% |
| 2026-02-09 | 8.95 | 9.22 | 8.93 | 9.05 | +2.03% | 6.02 | 1.43% |
| 2026-02-06 | 8.93 | 9.00 | 8.86 | 8.87 | -1.77% | 4.60 | 1.11% |
| 2026-02-05 | 9.00 | 9.15 | 8.91 | 9.03 | +0.22% | 6.43 | 1.53% |
| 2026-02-04 | 8.86 | 9.11 | 8.83 | 9.01 | +1.46% | 5.83 | 1.40% |
| 2026-02-03 | 8.97 | 9.01 | 8.78 | 8.88 | -0.11% | 5.84 | 1.42% |
| 2026-02-02 | 9.25 | 9.35 | 8.87 | 8.89 | -4.51% | 9.75 | 2.31% |
| 2026-01-30 | 9.40 | 9.50 | 9.15 | 9.31 | -1.59% | 10.42 | 2.41% |
| 2026-01-29 | 9.18 | 9.53 | 9.05 | 9.46 | +2.49% | 12.70 | 2.93% |
| 2026-01-28 | 9.22 | 9.42 | 9.19 | 9.23 | -0.32% | 8.25 | 1.91% |
| 2026-01-27 | 9.36 | 9.45 | 9.18 | 9.26 | -2.11% | 11.35 | 2.64% |
| 2026-01-26 | 9.05 | 9.90 | 9.01 | 9.46 | +4.30% | 20.76 | 4.69% |
| 2026-01-23 | 8.96 | 9.19 | 8.94 | 9.07 | +1.23% | 6.85 | 1.63% |
| 2026-01-22 | 8.72 | 9.16 | 8.72 | 8.96 | +2.87% | 8.47 | 2.04% |
| 2026-01-21 | 8.76 | 8.79 | 8.68 | 8.71 | -0.68% | 3.17 | 0.78% |
| 2026-01-20 | 8.76 | 8.80 | 8.67 | 8.77 | +0.34% | 3.26 | 0.81% |
| 2026-01-19 | 8.64 | 8.83 | 8.61 | 8.74 | +0.92% | 4.02 | 0.99% |