财通证券(601108)股票行情
财通证券(601108)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.08 | 8.06 | -0.04 | -0.49% | 8.01 | 8.15 | 350451 | 28326.77 | 0.75% |
| 2025-07-31 | 8.23 | 8.10 | -0.20 | -2.41% | 8.05 | 8.30 | 698366 | 57130.75 | 1.50% |
| 2025-07-30 | 8.27 | 8.30 | 0.01 | 0.12% | 8.23 | 8.59 | 968803 | 81419.40 | 2.09% |
| 2025-07-29 | 8.25 | 8.29 | 0.01 | 0.12% | 8.11 | 8.31 | 505333 | 41462.88 | 1.09% |
| 2025-07-28 | 8.27 | 8.28 | 0.01 | 0.12% | 8.21 | 8.38 | 503246 | 41719.76 | 1.08% |
| 2025-07-25 | 8.30 | 8.27 | 0.00 | 0.00% | 8.25 | 8.37 | 656142 | 54512.17 | 1.41% |
| 2025-07-24 | 8.16 | 8.38 | 0.20 | 2.44% | 8.15 | 8.38 | 784586 | 65216.41 | 1.69% |
| 2025-07-23 | 8.20 | 8.18 | 0.01 | 0.12% | 8.16 | 8.30 | 653800 | 53788.84 | 1.41% |
| 2025-07-22 | 8.18 | 8.17 | -0.01 | -0.12% | 8.08 | 8.19 | 365706 | 29773.96 | 0.79% |
| 2025-07-21 | 8.11 | 8.18 | 0.08 | 0.99% | 8.10 | 8.20 | 375972 | 30684.95 | 0.81% |
| 2025-07-18 | 8.12 | 8.10 | -0.01 | -0.12% | 8.07 | 8.14 | 279568 | 22656.55 | 0.60% |
| 2025-07-17 | 8.06 | 8.11 | 0.04 | 0.50% | 8.05 | 8.12 | 293333 | 23712.82 | 0.63% |
| 2025-07-16 | 8.10 | 8.07 | -0.03 | -0.37% | 8.01 | 8.13 | 337643 | 27231.66 | 0.73% |
| 2025-07-15 | 8.11 | 8.10 | 0.00 | 0.00% | 8.05 | 8.19 | 451774 | 36632.91 | 0.97% |
| 2025-07-14 | 8.24 | 8.10 | -0.12 | -1.46% | 8.09 | 8.25 | 570969 | 46479.90 | 1.23% |
| 2025-07-11 | 8.10 | 8.22 | 0.13 | 1.61% | 8.07 | 8.34 | 1096677 | 90312.59 | 2.36% |
| 2025-07-10 | 7.98 | 8.09 | 0.09 | 1.13% | 7.98 | 8.14 | 552190 | 44618.59 | 1.19% |
| 2025-07-09 | 7.98 | 8.00 | 0.03 | 0.38% | 7.95 | 8.10 | 583045 | 46680.19 | 1.26% |
| 2025-07-08 | 7.87 | 7.97 | 0.09 | 1.14% | 7.85 | 7.98 | 392727 | 31182.24 | 0.85% |
| 2025-07-07 | 7.80 | 7.88 | 0.05 | 0.64% | 7.79 | 7.91 | 331194 | 26062.76 | 0.71% |
| 2025-07-04 | 7.80 | 7.83 | 0.01 | 0.13% | 7.75 | 7.96 | 461174 | 36204.83 | 0.99% |
| 2025-07-03 | 7.80 | 7.82 | 0.04 | 0.51% | 7.78 | 7.85 | 288953 | 22593.57 | 0.62% |
| 2025-07-02 | 7.82 | 7.78 | -0.04 | -0.51% | 7.76 | 7.84 | 284261 | 22173.38 | 0.61% |
| 2025-07-01 | 7.90 | 7.82 | -0.09 | -1.14% | 7.78 | 7.91 | 415759 | 32532.88 | 0.90% |
| 2025-06-30 | 8.04 | 7.91 | 0.03 | 0.38% | 7.88 | 8.14 | 707749 | 56303.69 | 1.52% |
| 2025-06-27 | 7.85 | 7.88 | 0.03 | 0.38% | 7.83 | 8.15 | 933524 | 74619.66 | 2.01% |
| 2025-06-26 | 7.97 | 7.85 | -0.08 | -1.01% | 7.82 | 7.98 | 720021 | 56754.55 | 1.55% |
| 2025-06-25 | 7.67 | 7.93 | 0.29 | 3.80% | 7.65 | 7.98 | 1028768 | 80394.00 | 2.22% |
| 2025-06-24 | 7.48 | 7.64 | 0.18 | 2.41% | 7.47 | 7.68 | 463551 | 35294.75 | 1.00% |
| 2025-06-23 | 7.34 | 7.46 | 0.08 | 1.08% | 7.34 | 7.49 | 250364 | 18597.94 | 0.54% |
| 2025-06-20 | 7.40 | 7.38 | -0.03 | -0.40% | 7.37 | 7.44 | 175955 | 13021.84 | 0.38% |
| 2025-06-19 | 7.51 | 7.41 | -0.12 | -1.59% | 7.37 | 7.53 | 278822 | 20727.69 | 0.60% |
| 2025-06-18 | 7.63 | 7.53 | -0.11 | -1.44% | 7.49 | 7.64 | 323735 | 24413.36 | 0.70% |
| 2025-06-17 | 7.62 | 7.64 | 0.01 | 0.13% | 7.58 | 7.65 | 280642 | 21398.62 | 0.60% |
| 2025-06-16 | 7.51 | 7.63 | 0.09 | 1.19% | 7.50 | 7.63 | 334374 | 25324.84 | 0.72% |
| 2025-06-13 | 7.58 | 7.54 | -0.05 | -0.66% | 7.51 | 7.62 | 340096 | 25679.16 | 0.73% |
| 2025-06-12 | 7.59 | 7.59 | -0.01 | -0.13% | 7.56 | 7.63 | 234838 | 17840.27 | 0.51% |
| 2025-06-11 | 7.51 | 7.60 | 0.11 | 1.47% | 7.49 | 7.71 | 450551 | 34331.20 | 0.97% |
| 2025-06-10 | 7.59 | 7.49 | -0.10 | -1.32% | 7.46 | 7.62 | 364489 | 27477.93 | 0.78% |
| 2025-06-09 | 7.50 | 7.59 | 0.12 | 1.61% | 7.50 | 7.63 | 419930 | 31847.24 | 0.90% |
| 2025-06-06 | 7.53 | 7.47 | -0.05 | -0.66% | 7.45 | 7.54 | 215520 | 16146.25 | 0.46% |
| 2025-06-05 | 7.46 | 7.52 | 0.04 | 0.53% | 7.45 | 7.55 | 344274 | 25819.44 | 0.74% |
| 2025-06-04 | 7.39 | 7.48 | 0.08 | 1.08% | 7.38 | 7.49 | 315026 | 23474.40 | 0.68% |
| 2025-06-03 | 7.35 | 7.40 | 0.03 | 0.41% | 7.34 | 7.44 | 206480 | 15267.39 | 0.44% |
| 2025-05-30 | 7.39 | 7.37 | -0.04 | -0.54% | 7.33 | 7.40 | 241456 | 17795.26 | 0.52% |
| 2025-05-29 | 7.33 | 7.41 | 0.07 | 0.95% | 7.32 | 7.42 | 289680 | 21400.62 | 0.62% |
| 2025-05-28 | 7.31 | 7.34 | 0.04 | 0.55% | 7.28 | 7.35 | 191072 | 13976.96 | 0.41% |
| 2025-05-27 | 7.30 | 7.30 | 0.00 | 0.00% | 7.25 | 7.32 | 167632 | 12212.73 | 0.36% |
| 2025-05-26 | 7.30 | 7.30 | -0.01 | -0.14% | 7.27 | 7.32 | 171343 | 12497.65 | 0.37% |
| 2025-05-23 | 7.37 | 7.31 | -0.07 | -0.95% | 7.30 | 7.41 | 249641 | 18345.83 | 0.54% |
| 2025-05-22 | 7.40 | 7.38 | -0.04 | -0.54% | 7.36 | 7.42 | 202206 | 14926.89 | 0.44% |
| 2025-05-21 | 7.41 | 7.42 | 0.01 | 0.13% | 7.40 | 7.44 | 200546 | 14879.90 | 0.43% |
| 2025-05-20 | 7.39 | 7.41 | 0.02 | 0.27% | 7.37 | 7.44 | 219117 | 16213.70 | 0.47% |
| 2025-05-19 | 7.41 | 7.39 | -0.06 | -0.81% | 7.35 | 7.42 | 282781 | 20874.18 | 0.61% |
| 2025-05-16 | 7.42 | 7.45 | 0.01 | 0.13% | 7.34 | 7.47 | 457624 | 33842.47 | 0.99% |
| 2025-05-15 | 7.51 | 7.44 | -0.13 | -1.72% | 7.44 | 7.55 | 350911 | 26265.09 | 0.76% |
| 2025-05-14 | 7.38 | 7.57 | 0.19 | 2.57% | 7.34 | 7.70 | 749692 | 56387.12 | 1.61% |
| 2025-05-13 | 7.50 | 7.38 | -0.06 | -0.81% | 7.37 | 7.50 | 322416 | 23919.49 | 0.69% |
| 2025-05-12 | 7.35 | 7.44 | 0.12 | 1.64% | 7.31 | 7.45 | 385200 | 28439.18 | 0.83% |
| 2025-05-09 | 7.43 | 7.32 | -0.10 | -1.35% | 7.31 | 7.43 | 232554 | 17094.44 | 0.50% |
| 2025-05-08 | 7.39 | 7.42 | 0.00 | 0.00% | 7.38 | 7.46 | 252425 | 18741.71 | 0.54% |
| 2025-05-07 | 7.52 | 7.42 | 0.04 | 0.54% | 7.37 | 7.57 | 471937 | 35191.84 | 1.02% |
| 2025-05-06 | 7.34 | 7.38 | 0.09 | 1.23% | 7.31 | 7.39 | 317248 | 23360.65 | 0.68% |
| 2025-04-30 | 7.28 | 7.29 | -0.01 | -0.14% | 7.26 | 7.34 | 372818 | 27207.44 | 0.80% |
| 2025-04-29 | 7.24 | 7.30 | 0.06 | 0.83% | 7.23 | 7.34 | 367335 | 26752.73 | 0.79% |
| 2025-04-28 | 7.36 | 7.24 | -0.31 | -4.11% | 7.20 | 7.37 | 873544 | 63531.56 | 1.88% |
| 2025-04-25 | 7.48 | 7.55 | 0.07 | 0.94% | 7.48 | 7.57 | 279017 | 21023.80 | 0.60% |
| 2025-04-24 | 7.51 | 7.48 | -0.02 | -0.27% | 7.43 | 7.53 | 218159 | 16332.96 | 0.47% |
| 2025-04-23 | 7.55 | 7.50 | 0.00 | 0.00% | 7.47 | 7.56 | 223548 | 16783.06 | 0.48% |
| 2025-04-22 | 7.45 | 7.50 | 0.04 | 0.54% | 7.45 | 7.54 | 280616 | 21031.86 | 0.60% |
| 2025-04-21 | 7.41 | 7.46 | 0.04 | 0.54% | 7.37 | 7.48 | 208378 | 15533.79 | 0.45% |
| 2025-04-18 | 7.35 | 7.42 | 0.06 | 0.82% | 7.33 | 7.43 | 219518 | 16203.52 | 0.47% |
| 2025-04-17 | 7.33 | 7.36 | 0.00 | 0.00% | 7.32 | 7.40 | 190235 | 14021.29 | 0.41% |
| 2025-04-16 | 7.41 | 7.36 | -0.03 | -0.41% | 7.29 | 7.43 | 296698 | 21820.00 | 0.64% |
| 2025-04-15 | 7.42 | 7.39 | -0.04 | -0.54% | 7.34 | 7.42 | 204024 | 15045.78 | 0.44% |
| 2025-04-14 | 7.46 | 7.43 | 0.03 | 0.41% | 7.40 | 7.47 | 242942 | 18059.69 | 0.52% |
| 2025-04-11 | 7.40 | 7.40 | -0.03 | -0.40% | 7.37 | 7.46 | 314770 | 23308.39 | 0.68% |
| 2025-04-10 | 7.40 | 7.43 | 0.16 | 2.20% | 7.32 | 7.50 | 590652 | 43940.78 | 1.27% |
| 2025-04-09 | 7.03 | 7.27 | 0.18 | 2.54% | 6.96 | 7.38 | 661480 | 47429.09 | 1.42% |
| 2025-04-08 | 7.15 | 7.09 | 0.02 | 0.28% | 7.00 | 7.20 | 609323 | 43285.16 | 1.31% |
上证大盘股票行情在线 K线走势图
