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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.70 | 8.88 | 8.64 | 8.66 | -0.45% | 10.37 | 2.35% |
| 2025-06-23 | 8.54 | 8.72 | 8.51 | 8.70 | +0.57% | 6.37 | 1.47% |
| 2025-06-20 | 8.41 | 8.70 | 8.38 | 8.65 | +2.57% | 8.82 | 2.03% |
| 2025-06-19 | 8.35 | 8.50 | 8.26 | 8.43 | +0.35% | 6.32 | 1.50% |
| 2025-06-18 | 8.64 | 8.69 | 8.30 | 8.40 | -2.52% | 6.46 | 1.52% |
| 2025-06-17 | 8.58 | 8.72 | 8.54 | 8.62 | -0.23% | 7.38 | 1.70% |
| 2025-06-16 | 8.20 | 8.69 | 8.20 | 8.64 | +4.53% | 10.64 | 2.47% |
| 2025-06-13 | 8.14 | 8.29 | 8.10 | 8.26 | +1.45% | 7.63 | 1.84% |
| 2025-06-12 | 8.12 | 8.23 | 8.10 | 8.14 | -0.48% | 4.70 | 1.14% |
| 2025-06-11 | 8.03 | 8.30 | 8.03 | 8.18 | +2.34% | 6.78 | 1.65% |
| 2025-06-10 | 8.01 | 8.19 | 7.94 | 8.00 | -0.60% | 5.54 | 1.33% |
| 2025-06-09 | 8.09 | 8.13 | 8.00 | 8.04 | +0.24% | 4.50 | 1.08% |
| 2025-06-06 | 8.04 | 8.20 | 8.00 | 8.02 | -0.36% | 6.84 | 1.63% |
| 2025-06-05 | 7.83 | 8.13 | 7.82 | 8.05 | +2.56% | 8.46 | 2.05% |
| 2025-06-04 | 7.68 | 7.85 | 7.66 | 7.85 | +2.37% | 4.83 | 1.20% |
| 2025-06-03 | 7.59 | 7.70 | 7.57 | 7.67 | +0.50% | 2.74 | 0.69% |
| 2025-05-30 | 7.59 | 7.64 | 7.55 | 7.63 | +0.25% | 2.51 | 0.64% |
| 2025-05-29 | 7.55 | 7.64 | 7.54 | 7.61 | +0.76% | 2.29 | 0.58% |
| 2025-05-28 | 7.56 | 7.58 | 7.52 | 7.55 | 0.00% | 1.36 | 0.35% |
| 2025-05-27 | 7.51 | 7.57 | 7.48 | 7.55 | +0.51% | 1.83 | 0.47% |