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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.36 | 8.41 | 8.30 | 8.31 | -0.71% | 2.06 | 0.53% |
| 2025-11-18 | 8.39 | 8.43 | 8.34 | 8.37 | -0.35% | 2.88 | 0.73% |
| 2025-11-17 | 8.49 | 8.50 | 8.40 | 8.40 | -1.17% | 2.89 | 0.73% |
| 2025-11-14 | 8.56 | 8.61 | 8.50 | 8.50 | -1.04% | 2.80 | 0.70% |
| 2025-11-13 | 8.44 | 8.61 | 8.44 | 8.59 | +1.65% | 3.71 | 0.93% |
| 2025-11-12 | 8.54 | 8.55 | 8.42 | 8.45 | -1.05% | 3.37 | 0.85% |
| 2025-11-11 | 8.62 | 8.67 | 8.52 | 8.54 | -0.92% | 3.40 | 0.85% |
| 2025-11-10 | 8.50 | 8.65 | 8.50 | 8.62 | +1.05% | 3.62 | 0.90% |
| 2025-11-07 | 8.53 | 8.56 | 8.51 | 8.53 | -0.46% | 2.39 | 0.60% |
| 2025-11-06 | 8.48 | 8.62 | 8.47 | 8.57 | +1.41% | 4.38 | 1.09% |
| 2025-11-05 | 8.41 | 8.49 | 8.39 | 8.45 | +0.12% | 2.85 | 0.72% |
| 2025-11-04 | 8.46 | 8.48 | 8.40 | 8.44 | -0.35% | 3.11 | 0.79% |
| 2025-11-03 | 8.50 | 8.53 | 8.39 | 8.47 | -0.81% | 4.63 | 1.17% |
| 2025-10-31 | 8.59 | 8.64 | 8.53 | 8.54 | -0.46% | 4.40 | 1.10% |
| 2025-10-30 | 8.66 | 8.74 | 8.54 | 8.58 | -0.58% | 9.01 | 2.23% |
| 2025-10-29 | 8.43 | 8.64 | 8.42 | 8.63 | +2.36% | 6.60 | 1.65% |
| 2025-10-28 | 8.44 | 8.51 | 8.39 | 8.43 | -0.47% | 3.31 | 0.84% |
| 2025-10-27 | 8.44 | 8.52 | 8.39 | 8.47 | +1.55% | 5.30 | 1.34% |
| 2025-10-24 | 8.37 | 8.43 | 8.28 | 8.34 | -0.47% | 4.11 | 1.06% |
| 2025-10-23 | 8.30 | 8.39 | 8.20 | 8.38 | +0.84% | 2.92 | 0.75% |