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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.17 | 9.43 | 9.04 | 9.17 | +0.32% | 10.39 | 2.24% |
| 2025-07-21 | 8.78 | 9.24 | 8.72 | 9.14 | +3.00% | 14.19 | 3.10% |
| 2025-07-18 | 8.95 | 8.97 | 8.86 | 8.87 | -0.66% | 6.49 | 1.45% |
| 2025-07-17 | 8.93 | 8.99 | 8.89 | 8.93 | 0.00% | 5.63 | 1.25% |
| 2025-07-16 | 9.04 | 9.09 | 8.89 | 8.93 | -1.09% | 5.54 | 1.23% |
| 2025-07-15 | 9.07 | 9.25 | 8.99 | 9.03 | -1.19% | 9.57 | 2.09% |
| 2025-07-14 | 9.33 | 9.37 | 9.09 | 9.14 | -1.28% | 8.78 | 1.90% |
| 2025-07-11 | 9.05 | 9.54 | 8.97 | 9.26 | +2.85% | 21.76 | 4.68% |
| 2025-07-10 | 8.77 | 9.05 | 8.77 | 9.00 | +2.35% | 10.32 | 2.29% |
| 2025-07-09 | 8.90 | 8.90 | 8.77 | 8.79 | -0.89% | 3.65 | 0.82% |
| 2025-07-08 | 8.75 | 8.90 | 8.75 | 8.87 | +1.12% | 6.31 | 1.41% |
| 2025-07-07 | 8.70 | 8.80 | 8.70 | 8.77 | +0.34% | 2.88 | 0.65% |
| 2025-07-04 | 8.77 | 8.89 | 8.69 | 8.74 | -0.34% | 5.53 | 1.25% |
| 2025-07-03 | 8.77 | 8.85 | 8.75 | 8.77 | -0.11% | 3.59 | 0.81% |
| 2025-07-02 | 8.81 | 8.86 | 8.74 | 8.78 | -0.89% | 4.41 | 1.00% |
| 2025-07-01 | 8.63 | 8.90 | 8.55 | 8.86 | +2.74% | 7.27 | 1.65% |
| 2025-06-30 | 8.65 | 8.70 | 8.51 | 8.63 | -0.46% | 6.24 | 1.44% |
| 2025-06-27 | 8.76 | 8.97 | 8.65 | 8.67 | -1.01% | 10.03 | 2.26% |
| 2025-06-26 | 8.87 | 8.90 | 8.63 | 8.75 | -0.78% | 9.48 | 2.15% |
| 2025-06-25 | 8.64 | 9.08 | 8.63 | 8.82 | +1.94% | 19.45 | 4.33% |