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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.40 | 8.45 | 8.31 | 8.42 | +0.47% | 3.12 | 0.80% |
| 2025-09-15 | 8.47 | 8.50 | 8.37 | 8.38 | -1.17% | 3.00 | 0.76% |
| 2025-09-12 | 8.60 | 8.61 | 8.46 | 8.48 | -1.50% | 3.33 | 0.83% |
| 2025-09-11 | 8.35 | 8.61 | 8.32 | 8.61 | +2.85% | 4.93 | 1.24% |
| 2025-09-10 | 8.34 | 8.43 | 8.29 | 8.37 | +0.12% | 2.97 | 0.76% |
| 2025-09-09 | 8.34 | 8.42 | 8.33 | 8.36 | +0.12% | 2.57 | 0.66% |
| 2025-09-08 | 8.36 | 8.39 | 8.30 | 8.35 | -0.12% | 2.62 | 0.67% |
| 2025-09-05 | 8.27 | 8.37 | 8.21 | 8.36 | +1.20% | 3.44 | 0.89% |
| 2025-09-04 | 8.23 | 8.32 | 8.19 | 8.26 | +0.36% | 4.09 | 1.06% |
| 2025-09-03 | 8.49 | 8.51 | 8.20 | 8.23 | -2.70% | 4.67 | 1.20% |
| 2025-09-02 | 8.55 | 8.58 | 8.39 | 8.46 | -0.93% | 4.80 | 1.21% |
| 2025-09-01 | 8.66 | 8.68 | 8.52 | 8.54 | -0.81% | 4.37 | 1.09% |
| 2025-08-29 | 8.69 | 8.77 | 8.59 | 8.61 | -0.12% | 6.00 | 1.48% |
| 2025-08-28 | 8.47 | 8.62 | 8.36 | 8.62 | +1.88% | 6.15 | 1.55% |
| 2025-08-27 | 8.68 | 8.74 | 8.44 | 8.46 | -2.52% | 7.10 | 1.76% |
| 2025-08-26 | 8.75 | 8.77 | 8.65 | 8.68 | -1.13% | 5.56 | 1.37% |
| 2025-08-25 | 8.79 | 8.91 | 8.66 | 8.78 | +0.34% | 8.58 | 2.09% |
| 2025-08-22 | 8.54 | 8.75 | 8.53 | 8.75 | +2.44% | 8.63 | 2.13% |
| 2025-08-21 | 8.61 | 8.65 | 8.49 | 8.54 | -0.35% | 5.15 | 1.28% |
| 2025-08-20 | 8.42 | 8.57 | 8.35 | 8.57 | +1.29% | 4.76 | 1.20% |