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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.52 | 9.57 | 9.33 | 9.47 | -0.21% | 8.40 | 1.76% |
| 2025-09-15 | 9.48 | 9.57 | 9.47 | 9.49 | -0.31% | 5.83 | 1.22% |
| 2025-09-12 | 9.61 | 9.66 | 9.51 | 9.52 | -1.33% | 8.00 | 1.66% |
| 2025-09-11 | 9.29 | 9.66 | 9.27 | 9.65 | +3.49% | 12.05 | 2.52% |
| 2025-09-10 | 9.36 | 9.39 | 9.24 | 9.33 | -0.32% | 7.70 | 1.64% |
| 2025-09-09 | 9.35 | 9.47 | 9.33 | 9.36 | -0.11% | 9.47 | 2.00% |
| 2025-09-08 | 9.40 | 9.41 | 9.33 | 9.37 | -0.63% | 7.83 | 1.66% |
| 2025-09-05 | 9.41 | 9.46 | 9.32 | 9.42 | +0.21% | 9.02 | 1.91% |
| 2025-09-04 | 9.37 | 9.51 | 9.27 | 9.40 | +0.74% | 10.40 | 2.20% |
| 2025-09-03 | 9.66 | 9.70 | 9.32 | 9.34 | -3.07% | 10.68 | 2.24% |
| 2025-09-02 | 9.76 | 9.80 | 9.56 | 9.63 | -1.31% | 10.14 | 2.08% |
| 2025-09-01 | 10.03 | 10.04 | 9.68 | 9.76 | -1.98% | 15.57 | 3.16% |
| 2025-08-29 | 10.10 | 10.18 | 9.90 | 9.96 | -0.88% | 14.41 | 2.85% |
| 2025-08-28 | 9.92 | 10.06 | 9.73 | 10.05 | +2.41% | 12.49 | 2.50% |
| 2025-08-27 | 10.10 | 10.17 | 9.80 | 9.81 | -3.02% | 16.15 | 3.20% |
| 2025-08-26 | 10.23 | 10.29 | 10.09 | 10.11 | -1.91% | 14.01 | 2.73% |
| 2025-08-25 | 10.43 | 10.54 | 10.16 | 10.31 | -0.19% | 21.89 | 4.22% |
| 2025-08-22 | 10.06 | 10.38 | 10.04 | 10.33 | +2.34% | 14.09 | 2.73% |
| 2025-08-21 | 10.35 | 10.35 | 10.05 | 10.09 | -1.54% | 9.60 | 1.87% |
| 2025-08-20 | 10.15 | 10.27 | 9.97 | 10.25 | +1.07% | 9.95 | 1.95% |