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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.24 | 8.29 | 8.17 | 8.20 | -0.61% | 2.44 | 0.60% |
| 2026-04-20 | 8.36 | 8.36 | 8.24 | 8.25 | -0.36% | 2.14 | 0.52% |
| 2026-04-17 | 8.31 | 8.32 | 8.24 | 8.28 | -0.36% | 2.48 | 0.60% |
| 2026-04-16 | 8.36 | 8.41 | 8.31 | 8.31 | -0.48% | 3.10 | 0.75% |
| 2026-04-15 | 8.42 | 8.45 | 8.33 | 8.35 | -0.83% | 2.37 | 0.57% |
| 2026-04-14 | 8.35 | 8.42 | 8.29 | 8.42 | +1.57% | 3.53 | 0.85% |
| 2026-04-13 | 8.20 | 8.36 | 8.17 | 8.29 | +0.24% | 3.17 | 0.77% |
| 2026-04-10 | 8.28 | 8.50 | 8.26 | 8.27 | +1.22% | 5.99 | 1.44% |
| 2026-04-09 | 8.31 | 8.31 | 8.16 | 8.17 | -2.74% | 3.15 | 0.77% |
| 2026-04-08 | 8.12 | 8.43 | 8.11 | 8.40 | +4.87% | 6.78 | 1.65% |
| 2026-04-07 | 7.96 | 8.09 | 7.95 | 8.01 | +0.12% | 2.26 | 0.57% |
| 2026-04-03 | 7.96 | 8.10 | 7.96 | 8.00 | +0.63% | 3.82 | 0.96% |
| 2026-04-02 | 7.91 | 8.02 | 7.89 | 7.95 | 0.00% | 3.30 | 0.83% |
| 2026-04-01 | 7.92 | 7.97 | 7.85 | 7.95 | +1.40% | 3.25 | 0.83% |
| 2026-03-31 | 7.78 | 7.92 | 7.76 | 7.84 | +0.77% | 4.34 | 1.11% |
| 2026-03-30 | 7.70 | 7.79 | 7.67 | 7.78 | 0.00% | 3.29 | 0.85% |
| 2026-03-27 | 7.65 | 7.81 | 7.61 | 7.78 | +1.17% | 3.93 | 1.02% |
| 2026-03-26 | 7.89 | 7.90 | 7.65 | 7.69 | -2.78% | 5.35 | 1.39% |
| 2026-03-25 | 7.85 | 7.99 | 7.83 | 7.91 | +0.89% | 3.98 | 1.01% |
| 2026-03-24 | 7.90 | 7.92 | 7.74 | 7.84 | +0.38% | 4.80 | 1.24% |