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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.41 | 8.61 | 8.38 | 8.54 | +1.18% | 4.20 | 1.06% |
| 2025-12-16 | 8.46 | 8.51 | 8.41 | 8.44 | -0.58% | 2.92 | 0.74% |
| 2025-12-15 | 8.38 | 8.57 | 8.37 | 8.49 | +0.59% | 3.23 | 0.81% |
| 2025-12-12 | 8.33 | 8.50 | 8.32 | 8.44 | +1.19% | 3.29 | 0.84% |
| 2025-12-11 | 8.41 | 8.42 | 8.31 | 8.34 | -0.83% | 2.06 | 0.53% |
| 2025-12-10 | 8.36 | 8.44 | 8.29 | 8.41 | +0.47% | 2.86 | 0.73% |
| 2025-12-09 | 8.43 | 8.46 | 8.36 | 8.37 | -1.17% | 3.17 | 0.81% |
| 2025-12-08 | 8.35 | 8.60 | 8.34 | 8.47 | +2.52% | 8.54 | 2.14% |
| 2025-12-05 | 8.07 | 8.29 | 8.06 | 8.26 | +1.96% | 3.59 | 0.94% |
| 2025-12-04 | 8.07 | 8.13 | 8.06 | 8.10 | +0.25% | 1.49 | 0.39% |
| 2025-12-03 | 8.10 | 8.14 | 8.05 | 8.08 | -0.12% | 1.44 | 0.38% |
| 2025-12-02 | 8.15 | 8.15 | 8.05 | 8.09 | -0.73% | 1.68 | 0.44% |
| 2025-12-01 | 8.07 | 8.18 | 8.07 | 8.15 | +0.61% | 2.38 | 0.63% |
| 2025-11-28 | 8.08 | 8.13 | 8.05 | 8.10 | +0.49% | 1.76 | 0.47% |
| 2025-11-27 | 8.01 | 8.13 | 8.01 | 8.06 | +0.49% | 1.91 | 0.50% |
| 2025-11-26 | 8.08 | 8.11 | 8.02 | 8.02 | -0.61% | 1.64 | 0.44% |
| 2025-11-25 | 8.07 | 8.14 | 8.06 | 8.07 | +0.37% | 2.33 | 0.61% |
| 2025-11-24 | 8.07 | 8.11 | 7.98 | 8.04 | +0.37% | 2.73 | 0.73% |
| 2025-11-21 | 8.28 | 8.35 | 8.00 | 8.01 | -3.81% | 5.28 | 1.39% |
| 2025-11-20 | 8.47 | 8.50 | 8.33 | 8.33 | +0.24% | 4.05 | 1.03% |