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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.43 | 9.59 | 9.31 | 9.33 | -1.06% | 4.98 | 1.06% |
| 2026-02-12 | 9.58 | 9.58 | 9.42 | 9.43 | -1.15% | 4.03 | 0.86% |
| 2026-02-11 | 9.44 | 9.60 | 9.43 | 9.54 | +1.06% | 4.44 | 0.94% |
| 2026-02-10 | 9.52 | 9.54 | 9.43 | 9.44 | -0.94% | 3.16 | 0.67% |
| 2026-02-09 | 9.40 | 9.55 | 9.39 | 9.53 | +1.93% | 4.78 | 1.01% |
| 2026-02-06 | 9.45 | 9.55 | 9.33 | 9.35 | -1.48% | 5.42 | 1.16% |
| 2026-02-05 | 9.45 | 9.59 | 9.40 | 9.49 | -0.11% | 6.14 | 1.30% |
| 2026-02-04 | 9.20 | 9.53 | 9.15 | 9.50 | +3.15% | 7.67 | 1.64% |
| 2026-02-03 | 9.43 | 9.45 | 9.16 | 9.21 | -1.71% | 6.93 | 1.51% |
| 2026-02-02 | 9.57 | 9.78 | 9.33 | 9.37 | -2.09% | 9.38 | 1.98% |
| 2026-01-30 | 9.56 | 9.69 | 9.49 | 9.57 | -0.42% | 7.51 | 1.57% |
| 2026-01-29 | 9.46 | 9.64 | 9.41 | 9.61 | +0.95% | 6.97 | 1.47% |
| 2026-01-28 | 9.45 | 9.62 | 9.45 | 9.52 | +0.74% | 6.84 | 1.44% |
| 2026-01-27 | 9.43 | 9.51 | 9.27 | 9.45 | -0.21% | 5.15 | 1.10% |
| 2026-01-26 | 9.36 | 9.64 | 9.32 | 9.47 | +1.07% | 9.76 | 2.07% |
| 2026-01-23 | 9.39 | 9.45 | 9.33 | 9.37 | -0.43% | 4.61 | 0.99% |
| 2026-01-22 | 9.28 | 9.43 | 9.27 | 9.41 | +1.18% | 5.66 | 1.22% |
| 2026-01-21 | 9.25 | 9.38 | 9.20 | 9.30 | +0.11% | 5.11 | 1.11% |
| 2026-01-20 | 9.08 | 9.31 | 9.07 | 9.29 | +2.31% | 8.73 | 1.90% |
| 2026-01-19 | 9.01 | 9.09 | 8.95 | 9.08 | +0.55% | 3.95 | 0.88% |