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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.31 | 10.47 | 10.11 | 10.14 | -1.53% | 12.80 | 2.48% |
| 2025-08-18 | 10.38 | 10.52 | 10.23 | 10.30 | 0.00% | 22.63 | 4.34% |
| 2025-08-15 | 9.98 | 10.51 | 9.92 | 10.30 | +2.85% | 22.71 | 4.37% |
| 2025-08-14 | 10.09 | 10.30 | 9.99 | 10.02 | -1.65% | 20.09 | 3.94% |
| 2025-08-13 | 9.52 | 10.41 | 9.52 | 10.18 | +7.38% | 31.82 | 6.30% |
| 2025-08-12 | 9.45 | 9.52 | 9.39 | 9.48 | +0.21% | 6.39 | 1.34% |
| 2025-08-11 | 9.26 | 9.51 | 9.26 | 9.46 | +2.24% | 10.05 | 2.11% |
| 2025-08-08 | 9.40 | 9.40 | 9.24 | 9.26 | -1.68% | 8.74 | 1.86% |
| 2025-08-07 | 9.50 | 9.64 | 9.40 | 9.41 | -1.34% | 11.06 | 2.32% |
| 2025-08-06 | 9.39 | 9.56 | 9.33 | 9.54 | +1.47% | 9.14 | 1.92% |
| 2025-08-05 | 9.33 | 9.48 | 9.32 | 9.40 | +0.74% | 8.06 | 1.70% |
| 2025-08-04 | 9.32 | 9.51 | 9.27 | 9.34 | -0.11% | 8.01 | 1.70% |
| 2025-08-01 | 9.37 | 9.46 | 9.28 | 9.35 | -0.73% | 7.94 | 1.68% |
| 2025-07-31 | 9.60 | 9.71 | 9.35 | 9.41 | -2.95% | 10.87 | 2.26% |
| 2025-07-30 | 9.89 | 9.94 | 9.58 | 9.70 | -2.38% | 11.47 | 2.33% |
| 2025-07-29 | 10.03 | 10.07 | 9.77 | 9.94 | -1.75% | 12.47 | 2.50% |
| 2025-07-28 | 10.06 | 10.17 | 9.76 | 10.11 | -1.06% | 21.21 | 4.21% |
| 2025-07-25 | 10.09 | 10.42 | 9.87 | 10.22 | +2.77% | 24.24 | 4.74% |
| 2025-07-24 | 9.25 | 10.15 | 9.22 | 9.95 | +6.77% | 20.22 | 4.13% |
| 2025-07-23 | 9.18 | 9.47 | 9.18 | 9.32 | +1.61% | 13.87 | 2.95% |