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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.44 | 9.56 | 9.36 | 9.54 | +0.95% | 3.81 | 0.81% |
| 2025-10-22 | 9.58 | 9.59 | 9.43 | 9.45 | -1.66% | 4.94 | 1.05% |
| 2025-10-21 | 9.59 | 9.75 | 9.56 | 9.61 | +0.52% | 6.15 | 1.28% |
| 2025-10-20 | 9.69 | 9.71 | 9.51 | 9.56 | -0.52% | 5.55 | 1.17% |
| 2025-10-17 | 9.71 | 9.88 | 9.58 | 9.61 | -0.93% | 8.37 | 1.73% |
| 2025-10-16 | 9.70 | 9.83 | 9.67 | 9.70 | -0.51% | 6.40 | 1.32% |
| 2025-10-15 | 9.60 | 9.82 | 9.51 | 9.75 | +0.10% | 10.27 | 2.14% |
| 2025-10-14 | 9.78 | 9.97 | 9.70 | 9.74 | -0.50% | 7.65 | 1.55% |
| 2025-10-13 | 9.65 | 9.82 | 9.60 | 9.79 | -0.70% | 8.47 | 1.73% |
| 2025-10-10 | 9.74 | 10.00 | 9.73 | 9.86 | +0.50% | 10.17 | 2.04% |
| 2025-10-09 | 9.63 | 9.83 | 9.54 | 9.81 | +1.53% | 10.49 | 2.14% |
| 2025-09-30 | 9.66 | 9.73 | 9.53 | 9.66 | -0.71% | 9.45 | 1.95% |
| 2025-09-29 | 9.16 | 9.89 | 9.14 | 9.73 | +6.24% | 18.77 | 3.87% |
| 2025-09-26 | 9.17 | 9.29 | 9.16 | 9.16 | -0.54% | 3.50 | 0.75% |
| 2025-09-25 | 9.20 | 9.29 | 9.17 | 9.21 | -0.21% | 4.32 | 0.93% |
| 2025-09-24 | 9.04 | 9.27 | 9.04 | 9.23 | +1.74% | 5.02 | 1.09% |
| 2025-09-23 | 9.23 | 9.26 | 8.97 | 9.07 | -2.23% | 6.74 | 1.48% |
| 2025-09-22 | 9.22 | 9.29 | 9.19 | 9.28 | +0.53% | 4.17 | 0.90% |
| 2025-09-19 | 9.18 | 9.31 | 9.18 | 9.23 | -0.21% | 4.61 | 0.99% |
| 2025-09-18 | 9.53 | 9.53 | 9.17 | 9.25 | -2.80% | 12.28 | 2.61% |