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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.39 | 8.41 | 8.30 | 8.31 | -1.18% | 2.26 | 0.58% |
| 2025-10-21 | 8.35 | 8.52 | 8.34 | 8.41 | +1.07% | 3.27 | 0.83% |
| 2025-10-20 | 8.33 | 8.39 | 8.29 | 8.32 | +0.60% | 2.39 | 0.61% |
| 2025-10-17 | 8.44 | 8.52 | 8.27 | 8.27 | -2.00% | 3.24 | 0.82% |
| 2025-10-16 | 8.45 | 8.48 | 8.40 | 8.44 | -0.47% | 2.58 | 0.65% |
| 2025-10-15 | 8.39 | 8.48 | 8.34 | 8.48 | +1.18% | 3.39 | 0.86% |
| 2025-10-14 | 8.44 | 8.53 | 8.37 | 8.38 | -0.59% | 3.50 | 0.88% |
| 2025-10-13 | 8.30 | 8.46 | 8.27 | 8.43 | -0.70% | 3.41 | 0.87% |
| 2025-10-10 | 8.41 | 8.54 | 8.40 | 8.49 | +0.47% | 4.13 | 1.04% |
| 2025-10-09 | 8.34 | 8.50 | 8.24 | 8.45 | +1.07% | 5.07 | 1.29% |
| 2025-09-30 | 8.34 | 8.42 | 8.30 | 8.36 | -0.35% | 3.79 | 0.97% |
| 2025-09-29 | 8.12 | 8.53 | 8.08 | 8.39 | +3.30% | 6.77 | 1.74% |
| 2025-09-26 | 8.12 | 8.20 | 8.11 | 8.12 | 0.00% | 2.05 | 0.54% |
| 2025-09-25 | 8.20 | 8.23 | 8.12 | 8.12 | -0.97% | 2.28 | 0.60% |
| 2025-09-24 | 8.03 | 8.24 | 8.02 | 8.20 | +1.72% | 2.99 | 0.79% |
| 2025-09-23 | 8.16 | 8.18 | 7.95 | 8.06 | -1.46% | 3.44 | 0.92% |
| 2025-09-22 | 8.19 | 8.22 | 8.11 | 8.18 | -0.12% | 2.28 | 0.60% |
| 2025-09-19 | 8.24 | 8.29 | 8.15 | 8.19 | -0.60% | 2.86 | 0.75% |
| 2025-09-18 | 8.47 | 8.48 | 8.20 | 8.24 | -2.70% | 5.24 | 1.34% |
| 2025-09-17 | 8.40 | 8.54 | 8.39 | 8.47 | +0.59% | 3.21 | 0.81% |