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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.91 | 8.96 | 8.66 | 8.66 | -2.04% | 5.76 | 1.42% |
| 2026-01-15 | 8.97 | 9.06 | 8.79 | 8.84 | -2.00% | 6.16 | 1.49% |
| 2026-01-14 | 8.98 | 9.38 | 8.94 | 9.02 | +0.45% | 11.33 | 2.67% |
| 2026-01-13 | 9.08 | 9.17 | 8.93 | 8.98 | -0.77% | 6.31 | 1.50% |
| 2026-01-12 | 8.88 | 9.05 | 8.83 | 9.05 | +1.69% | 7.09 | 1.70% |
| 2026-01-09 | 8.71 | 9.06 | 8.70 | 8.90 | +2.18% | 7.42 | 1.80% |
| 2026-01-08 | 8.93 | 8.94 | 8.67 | 8.71 | -2.90% | 7.00 | 1.72% |
| 2026-01-07 | 9.03 | 9.04 | 8.89 | 8.97 | -0.88% | 6.30 | 1.51% |
| 2026-01-06 | 8.73 | 9.09 | 8.71 | 9.05 | +2.96% | 10.39 | 2.49% |
| 2026-01-05 | 8.74 | 8.81 | 8.68 | 8.79 | +0.80% | 5.58 | 1.37% |
| 2025-12-31 | 8.81 | 8.85 | 8.71 | 8.72 | -1.02% | 3.42 | 0.84% |
| 2025-12-30 | 8.72 | 8.90 | 8.72 | 8.81 | +0.57% | 5.01 | 1.23% |
| 2025-12-29 | 8.64 | 8.85 | 8.64 | 8.76 | +1.04% | 5.06 | 1.25% |
| 2025-12-26 | 8.65 | 8.76 | 8.62 | 8.67 | 0.00% | 5.43 | 1.35% |
| 2025-12-25 | 8.50 | 8.79 | 8.47 | 8.67 | +2.12% | 5.17 | 1.29% |
| 2025-12-24 | 8.41 | 8.52 | 8.39 | 8.49 | +0.95% | 2.04 | 0.52% |
| 2025-12-23 | 8.42 | 8.50 | 8.39 | 8.41 | 0.00% | 2.59 | 0.66% |
| 2025-12-22 | 8.45 | 8.48 | 8.39 | 8.41 | -0.47% | 2.69 | 0.68% |
| 2025-12-19 | 8.43 | 8.57 | 8.40 | 8.45 | 0.00% | 3.12 | 0.79% |
| 2025-12-18 | 8.54 | 8.55 | 8.43 | 8.45 | -1.05% | 2.99 | 0.76% |