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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.11 | 9.17 | 9.01 | 9.03 | -0.44% | 5.31 | 1.18% |
| 2026-01-15 | 9.16 | 9.21 | 9.05 | 9.07 | -1.31% | 5.68 | 1.25% |
| 2026-01-14 | 9.25 | 9.46 | 9.13 | 9.19 | -0.86% | 9.15 | 1.98% |
| 2026-01-13 | 9.34 | 9.44 | 9.23 | 9.27 | -0.75% | 5.66 | 1.22% |
| 2026-01-12 | 9.26 | 9.36 | 9.19 | 9.34 | +1.08% | 5.49 | 1.19% |
| 2026-01-09 | 9.16 | 9.28 | 9.15 | 9.24 | +0.98% | 4.29 | 0.94% |
| 2026-01-08 | 9.37 | 9.38 | 9.13 | 9.15 | -2.87% | 7.28 | 1.59% |
| 2026-01-07 | 9.50 | 9.52 | 9.35 | 9.42 | -0.84% | 5.91 | 1.26% |
| 2026-01-06 | 9.18 | 9.53 | 9.18 | 9.50 | +3.15% | 10.65 | 2.27% |
| 2026-01-05 | 9.11 | 9.23 | 9.08 | 9.21 | +1.66% | 4.38 | 0.96% |
| 2025-12-31 | 9.11 | 9.17 | 9.05 | 9.06 | -0.77% | 2.93 | 0.65% |
| 2025-12-30 | 9.12 | 9.18 | 9.08 | 9.13 | -0.11% | 2.60 | 0.57% |
| 2025-12-29 | 9.15 | 9.19 | 9.10 | 9.14 | -0.22% | 2.54 | 0.56% |
| 2025-12-26 | 9.07 | 9.25 | 9.05 | 9.16 | +0.99% | 4.81 | 1.06% |
| 2025-12-25 | 9.06 | 9.13 | 9.05 | 9.07 | 0.00% | 3.63 | 0.80% |
| 2025-12-24 | 8.86 | 9.11 | 8.85 | 9.07 | +2.37% | 5.80 | 1.29% |
| 2025-12-23 | 8.83 | 8.94 | 8.81 | 8.86 | +0.34% | 3.08 | 0.70% |
| 2025-12-22 | 8.86 | 8.89 | 8.82 | 8.83 | -0.34% | 2.65 | 0.60% |
| 2025-12-19 | 8.85 | 8.93 | 8.81 | 8.86 | 0.00% | 3.11 | 0.71% |
| 2025-12-18 | 8.92 | 8.95 | 8.84 | 8.86 | -0.89% | 3.25 | 0.74% |