东吴证券 sh.601555
7.89
-1.50%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.05 | 8.09 | 7.89 | 7.89 | -1.50% | 3.40 | 0.86% |
| 2026-05-21 | 8.11 | 8.40 | 8.01 | 8.01 | -1.23% | 4.79 | 1.17% |
| 2026-05-20 | 8.15 | 8.17 | 8.07 | 8.11 | -1.10% | 1.90 | 0.47% |
| 2026-05-19 | 8.06 | 8.28 | 8.01 | 8.20 | +1.99% | 2.89 | 0.72% |
| 2026-05-18 | 8.12 | 8.23 | 8.00 | 8.04 | -1.71% | 2.82 | 0.70% |
| 2026-05-15 | 8.45 | 8.52 | 8.12 | 8.18 | -3.31% | 4.49 | 1.09% |
| 2026-05-14 | 8.54 | 8.66 | 8.46 | 8.46 | -0.82% | 4.54 | 1.07% |
| 2026-05-13 | 8.54 | 8.62 | 8.45 | 8.53 | -0.70% | 3.28 | 0.78% |
| 2026-05-12 | 8.55 | 8.73 | 8.47 | 8.59 | +0.47% | 6.87 | 1.60% |
| 2026-05-11 | 8.24 | 8.64 | 8.21 | 8.55 | +3.51% | 8.45 | 2.01% |
| 2026-05-08 | 8.15 | 8.38 | 8.13 | 8.26 | +1.10% | 4.73 | 1.15% |
| 2026-05-07 | 8.23 | 8.26 | 8.10 | 8.17 | -0.12% | 4.11 | 1.02% |
| 2026-05-06 | 8.10 | 8.23 | 8.06 | 8.18 | +1.74% | 5.08 | 1.25% |
| 2026-04-30 | 8.09 | 8.19 | 8.03 | 8.04 | -0.74% | 5.02 | 1.25% |
| 2026-04-29 | 8.10 | 8.13 | 7.91 | 8.10 | -3.57% | 7.47 | 1.87% |
| 2026-04-28 | 8.30 | 8.49 | 8.28 | 8.40 | +1.08% | 4.74 | 1.13% |
| 2026-04-27 | 8.25 | 8.36 | 8.24 | 8.31 | +0.12% | 2.63 | 0.64% |
| 2026-04-24 | 8.26 | 8.36 | 8.19 | 8.30 | +0.24% | 2.80 | 0.68% |
| 2026-04-23 | 8.29 | 8.34 | 8.21 | 8.28 | -0.48% | 2.42 | 0.59% |
| 2026-04-22 | 8.18 | 8.41 | 8.17 | 8.32 | +1.46% | 3.50 | 0.85% |