东吴证券 sh.601555
7.92
+0.38%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.92 | 8.95 | 8.84 | 8.86 | -0.89% | 3.25 | 0.74% |
| 2025-12-17 | 8.80 | 9.03 | 8.69 | 8.94 | +1.59% | 5.30 | 1.20% |
| 2025-12-16 | 8.93 | 8.94 | 8.80 | 8.80 | -1.35% | 3.52 | 0.80% |
| 2025-12-15 | 8.90 | 9.05 | 8.88 | 8.92 | -0.11% | 3.75 | 0.84% |
| 2025-12-12 | 8.90 | 8.97 | 8.88 | 8.93 | +0.34% | 2.79 | 0.63% |
| 2025-12-11 | 9.00 | 9.02 | 8.89 | 8.90 | -1.22% | 2.05 | 0.46% |
| 2025-12-10 | 8.95 | 9.05 | 8.90 | 9.01 | +0.45% | 2.79 | 0.63% |
| 2025-12-09 | 9.06 | 9.09 | 8.96 | 8.97 | -1.43% | 2.86 | 0.64% |
| 2025-12-08 | 9.17 | 9.30 | 9.10 | 9.10 | +0.78% | 7.29 | 1.60% |
| 2025-12-05 | 8.86 | 9.09 | 8.82 | 9.03 | +1.69% | 5.28 | 1.18% |
| 2025-12-04 | 8.85 | 8.90 | 8.81 | 8.88 | +0.34% | 1.52 | 0.34% |
| 2025-12-03 | 8.93 | 8.97 | 8.84 | 8.85 | -0.67% | 2.20 | 0.50% |
| 2025-12-02 | 8.96 | 8.98 | 8.90 | 8.91 | -0.78% | 1.47 | 0.33% |
| 2025-12-01 | 8.91 | 8.98 | 8.91 | 8.98 | +0.56% | 2.24 | 0.50% |
| 2025-11-28 | 8.88 | 8.97 | 8.83 | 8.93 | +0.79% | 2.56 | 0.58% |
| 2025-11-27 | 8.86 | 8.92 | 8.84 | 8.86 | 0.00% | 1.86 | 0.42% |
| 2025-11-26 | 8.92 | 8.93 | 8.86 | 8.86 | -0.34% | 2.02 | 0.46% |
| 2025-11-25 | 8.96 | 8.98 | 8.89 | 8.89 | -0.22% | 2.82 | 0.64% |
| 2025-11-24 | 9.00 | 9.04 | 8.91 | 8.91 | -0.89% | 3.13 | 0.70% |
| 2025-11-21 | 9.21 | 9.27 | 8.96 | 8.99 | -3.12% | 6.95 | 1.54% |