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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.11 | 8.12 | 7.79 | 7.81 | -4.64% | 6.01 | 1.52% |
| 2026-03-20 | 8.32 | 8.36 | 8.19 | 8.19 | -1.33% | 4.08 | 0.99% |
| 2026-03-19 | 8.35 | 8.40 | 8.27 | 8.30 | -1.43% | 5.64 | 1.36% |
| 2026-03-18 | 8.55 | 8.57 | 8.38 | 8.42 | -1.64% | 6.27 | 1.49% |
| 2026-03-17 | 8.65 | 8.80 | 8.51 | 8.56 | -0.81% | 12.65 | 2.96% |
| 2026-03-16 | 9.12 | 9.12 | 8.57 | 8.63 | -7.10% | 15.62 | 3.58% |
| 2026-03-13 | 9.29 | 9.29 | 9.29 | 9.29 | nan% | nan | nan% |
| 2026-03-12 | 9.29 | 9.29 | 9.29 | 9.29 | nan% | nan | nan% |
| 2026-03-11 | 9.29 | 9.29 | 9.29 | 9.29 | nan% | nan | nan% |
| 2026-03-10 | 9.29 | 9.29 | 9.29 | 9.29 | nan% | nan | nan% |
| 2026-03-09 | 9.29 | 9.29 | 9.29 | 9.29 | nan% | nan | nan% |
| 2026-03-06 | 9.29 | 9.29 | 9.29 | 9.29 | nan% | nan | nan% |
| 2026-03-05 | 9.29 | 9.29 | 9.29 | 9.29 | nan% | nan | nan% |
| 2026-03-04 | 9.29 | 9.29 | 9.29 | 9.29 | nan% | nan | nan% |
| 2026-03-03 | 9.29 | 9.29 | 9.29 | 9.29 | nan% | nan | nan% |
| 2026-03-02 | 9.29 | 9.29 | 9.29 | 9.29 | nan% | nan | nan% |
| 2026-02-27 | 9.29 | 9.35 | 9.23 | 9.29 | 0.00% | 3.24 | 0.70% |
| 2026-02-26 | 9.41 | 9.42 | 9.25 | 9.29 | -1.17% | 4.87 | 1.05% |
| 2026-02-25 | 9.29 | 9.53 | 9.29 | 9.40 | +1.18% | 6.19 | 1.32% |
| 2026-02-24 | 9.39 | 9.41 | 9.28 | 9.29 | -0.43% | 3.96 | 0.86% |