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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.45 | 9.48 | 9.27 | 9.28 | -0.11% | 4.93 | 1.06% |
| 2025-11-19 | 9.28 | 9.33 | 9.22 | 9.29 | 0.00% | 2.59 | 0.56% |
| 2025-11-18 | 9.28 | 9.34 | 9.25 | 9.29 | 0.00% | 2.64 | 0.57% |
| 2025-11-17 | 9.35 | 9.37 | 9.28 | 9.29 | -0.75% | 3.20 | 0.69% |
| 2025-11-14 | 9.43 | 9.46 | 9.36 | 9.36 | -1.06% | 2.86 | 0.61% |
| 2025-11-13 | 9.36 | 9.48 | 9.36 | 9.46 | +0.75% | 3.09 | 0.66% |
| 2025-11-12 | 9.42 | 9.46 | 9.36 | 9.39 | -0.42% | 3.19 | 0.68% |
| 2025-11-11 | 9.57 | 9.58 | 9.40 | 9.43 | -1.26% | 4.18 | 0.89% |
| 2025-11-10 | 9.48 | 9.60 | 9.42 | 9.55 | +0.84% | 3.72 | 0.79% |
| 2025-11-07 | 9.53 | 9.56 | 9.46 | 9.47 | -1.15% | 3.43 | 0.73% |
| 2025-11-06 | 9.44 | 9.61 | 9.43 | 9.58 | +1.81% | 5.28 | 1.11% |
| 2025-11-05 | 9.37 | 9.45 | 9.33 | 9.41 | -0.11% | 2.91 | 0.62% |
| 2025-11-04 | 9.49 | 9.51 | 9.40 | 9.42 | -1.15% | 4.41 | 0.94% |
| 2025-11-03 | 9.59 | 9.59 | 9.40 | 9.53 | -0.73% | 5.79 | 1.23% |
| 2025-10-31 | 9.77 | 9.80 | 9.60 | 9.60 | -1.74% | 7.23 | 1.51% |
| 2025-10-30 | 9.95 | 9.95 | 9.75 | 9.77 | -2.20% | 7.96 | 1.63% |
| 2025-10-29 | 9.70 | 10.00 | 9.68 | 9.99 | +3.20% | 12.33 | 2.51% |
| 2025-10-28 | 9.76 | 9.79 | 9.66 | 9.68 | -1.02% | 4.78 | 0.99% |
| 2025-10-27 | 9.71 | 9.82 | 9.69 | 9.78 | +1.66% | 8.53 | 1.76% |
| 2025-10-24 | 9.54 | 9.64 | 9.48 | 9.62 | +0.84% | 5.16 | 1.09% |