东吴证券(601555)股票行情
东吴证券(601555)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 |
|---|
| 2026-03-25 | 7.85 | 7.91 | 0.07 | 0.89% | 7.83 | 7.99 | 502506 | 39771.82 | 1.01% |
| 2026-03-24 | 7.90 | 7.84 | 0.03 | 0.38% | 7.74 | 7.92 | 613833 | 48039.53 | 1.24% |
| 2026-03-23 | 8.11 | 7.81 | -0.38 | -4.64% | 7.79 | 8.12 | 756088 | 60081.05 | 1.52% |
| 2026-03-20 | 8.32 | 8.19 | -0.11 | -1.33% | 8.19 | 8.36 | 492998 | 40778.54 | 0.99% |
| 2026-03-19 | 8.35 | 8.30 | -0.12 | -1.43% | 8.27 | 8.40 | 676502 | 56385.07 | 1.36% |
| 2026-03-18 | 8.55 | 8.42 | -0.14 | -1.64% | 8.38 | 8.57 | 742635 | 62740.05 | 1.49% |
| 2026-03-17 | 8.65 | 8.56 | -0.07 | -0.81% | 8.51 | 8.80 | 1469634 | 126525.26 | 2.96% |
| 2026-03-16 | 9.12 | 8.63 | -0.66 | -7.10% | 8.57 | 9.12 | 1778383 | 156240.84 | 3.58% |
| 2026-02-27 | 9.29 | 9.29 | 0.00 | 0.00% | 9.23 | 9.35 | 348265 | 32373.40 | 0.70% |
| 2026-02-26 | 9.41 | 9.29 | -0.11 | -1.17% | 9.25 | 9.42 | 523842 | 48748.11 | 1.05% |
| 2026-02-25 | 9.29 | 9.40 | 0.11 | 1.18% | 9.29 | 9.53 | 655731 | 61920.55 | 1.32% |
| 2026-02-24 | 9.39 | 9.29 | -0.04 | -0.43% | 9.28 | 9.41 | 424873 | 39621.40 | 0.86% |
| 2026-02-13 | 9.43 | 9.33 | -0.10 | -1.06% | 9.31 | 9.59 | 526735 | 49782.43 | 1.06% |
| 2026-02-12 | 9.58 | 9.43 | -0.11 | -1.15% | 9.42 | 9.58 | 426159 | 40278.78 | 0.86% |
| 2026-02-11 | 9.44 | 9.54 | 0.10 | 1.06% | 9.43 | 9.60 | 465039 | 44405.65 | 0.94% |
| 2026-02-10 | 9.52 | 9.44 | -0.09 | -0.94% | 9.43 | 9.54 | 333410 | 31599.23 | 0.67% |
| 2026-02-09 | 9.40 | 9.53 | 0.18 | 1.93% | 9.39 | 9.55 | 503441 | 47784.24 | 1.01% |
| 2026-02-06 | 9.45 | 9.35 | -0.14 | -1.48% | 9.33 | 9.55 | 574063 | 54200.68 | 1.16% |
| 2026-02-05 | 9.45 | 9.49 | -0.01 | -0.11% | 9.40 | 9.59 | 647143 | 61404.83 | 1.30% |
| 2026-02-04 | 9.20 | 9.50 | 0.29 | 3.15% | 9.15 | 9.53 | 816525 | 76746.16 | 1.64% |
| 2026-02-03 | 9.43 | 9.21 | -0.16 | -1.71% | 9.16 | 9.45 | 749762 | 69320.49 | 1.51% |
| 2026-02-02 | 9.57 | 9.37 | -0.20 | -2.09% | 9.33 | 9.78 | 982084 | 93844.50 | 1.98% |
| 2026-01-30 | 9.56 | 9.57 | -0.04 | -0.42% | 9.49 | 9.69 | 782409 | 75101.97 | 1.57% |
| 2026-01-29 | 9.46 | 9.61 | 0.09 | 0.95% | 9.41 | 9.64 | 730492 | 69668.37 | 1.47% |
| 2026-01-28 | 9.45 | 9.52 | 0.07 | 0.74% | 9.45 | 9.62 | 716945 | 68417.27 | 1.44% |
| 2026-01-27 | 9.43 | 9.45 | -0.02 | -0.21% | 9.27 | 9.51 | 547663 | 51506.46 | 1.10% |
| 2026-01-26 | 9.36 | 9.47 | 0.10 | 1.07% | 9.32 | 9.64 | 1027196 | 97634.64 | 2.07% |
| 2026-01-23 | 9.39 | 9.37 | -0.04 | -0.43% | 9.33 | 9.45 | 491939 | 46102.18 | 0.99% |
| 2026-01-22 | 9.28 | 9.41 | 0.11 | 1.18% | 9.27 | 9.43 | 603904 | 56595.64 | 1.22% |
| 2026-01-21 | 9.25 | 9.30 | 0.01 | 0.11% | 9.20 | 9.38 | 550799 | 51110.92 | 1.11% |
| 2026-01-20 | 9.08 | 9.29 | 0.21 | 2.31% | 9.07 | 9.31 | 945126 | 87338.27 | 1.90% |
| 2026-01-19 | 9.01 | 9.08 | 0.05 | 0.55% | 8.95 | 9.09 | 436834 | 39454.65 | 0.88% |
| 2026-01-16 | 9.11 | 9.03 | -0.04 | -0.44% | 9.01 | 9.17 | 584936 | 53058.20 | 1.18% |
| 2026-01-15 | 9.16 | 9.07 | -0.12 | -1.31% | 9.05 | 9.21 | 623449 | 56815.64 | 1.25% |
| 2026-01-14 | 9.25 | 9.19 | -0.08 | -0.86% | 9.13 | 9.46 | 982274 | 91472.43 | 1.98% |
| 2026-01-13 | 9.34 | 9.27 | -0.07 | -0.75% | 9.23 | 9.44 | 606383 | 56589.10 | 1.22% |
| 2026-01-12 | 9.26 | 9.34 | 0.10 | 1.08% | 9.19 | 9.36 | 591660 | 54885.48 | 1.19% |
| 2026-01-09 | 9.16 | 9.24 | 0.09 | 0.98% | 9.15 | 9.28 | 465724 | 42919.14 | 0.94% |
| 2026-01-08 | 9.37 | 9.15 | -0.27 | -2.87% | 9.13 | 9.38 | 788543 | 72815.44 | 1.59% |
| 2026-01-07 | 9.50 | 9.42 | -0.08 | -0.84% | 9.35 | 9.52 | 626610 | 59088.34 | 1.26% |
| 2026-01-06 | 9.18 | 9.50 | 0.29 | 3.15% | 9.18 | 9.53 | 1129272 | 106534.18 | 2.27% |
| 2026-01-05 | 9.11 | 9.21 | 0.15 | 1.66% | 9.08 | 9.23 | 476901 | 43809.26 | 0.96% |
| 2025-12-31 | 9.11 | 9.06 | -0.07 | -0.77% | 9.05 | 9.17 | 322350 | 29337.43 | 0.65% |
| 2025-12-30 | 9.12 | 9.13 | -0.01 | -0.11% | 9.08 | 9.18 | 285273 | 26041.99 | 0.57% |
| 2025-12-29 | 9.15 | 9.14 | -0.02 | -0.22% | 9.10 | 9.19 | 278403 | 25445.44 | 0.56% |
| 2025-12-26 | 9.07 | 9.16 | 0.09 | 0.99% | 9.05 | 9.25 | 525166 | 48080.00 | 1.06% |
| 2025-12-25 | 9.06 | 9.07 | 0.00 | 0.00% | 9.05 | 9.13 | 399806 | 36307.46 | 0.80% |
| 2025-12-24 | 8.86 | 9.07 | 0.21 | 2.37% | 8.85 | 9.11 | 641998 | 57989.37 | 1.29% |
| 2025-12-23 | 8.83 | 8.86 | 0.03 | 0.34% | 8.81 | 8.94 | 347188 | 30825.66 | 0.70% |
| 2025-12-22 | 8.86 | 8.83 | -0.03 | -0.34% | 8.82 | 8.89 | 299590 | 26526.33 | 0.60% |
| 2025-12-19 | 8.85 | 8.86 | 0.00 | 0.00% | 8.81 | 8.93 | 350411 | 31119.57 | 0.71% |
| 2025-12-18 | 8.92 | 8.86 | -0.08 | -0.89% | 8.84 | 8.95 | 366209 | 32521.26 | 0.74% |
| 2025-12-17 | 8.80 | 8.94 | 0.14 | 1.59% | 8.69 | 9.03 | 597848 | 52960.31 | 1.20% |
| 2025-12-16 | 8.93 | 8.80 | -0.12 | -1.35% | 8.80 | 8.94 | 398037 | 35182.09 | 0.80% |
| 2025-12-15 | 8.90 | 8.92 | -0.01 | -0.11% | 8.88 | 9.05 | 418588 | 37525.57 | 0.84% |
| 2025-12-12 | 8.90 | 8.93 | 0.03 | 0.34% | 8.88 | 8.97 | 312793 | 27904.76 | 0.63% |
| 2025-12-11 | 9.00 | 8.90 | -0.11 | -1.22% | 8.89 | 9.02 | 229642 | 20543.83 | 0.46% |
| 2025-12-10 | 8.95 | 9.01 | 0.04 | 0.45% | 8.90 | 9.05 | 310883 | 27875.84 | 0.63% |
| 2025-12-09 | 9.06 | 8.97 | -0.13 | -1.43% | 8.96 | 9.09 | 316823 | 28579.53 | 0.64% |
| 2025-12-08 | 9.17 | 9.10 | 0.07 | 0.78% | 9.10 | 9.30 | 793046 | 72927.81 | 1.60% |
| 2025-12-05 | 8.86 | 9.03 | 0.15 | 1.69% | 8.82 | 9.09 | 588759 | 52786.21 | 1.18% |
| 2025-12-04 | 8.85 | 8.88 | 0.03 | 0.34% | 8.81 | 8.90 | 171425 | 15198.26 | 0.35% |
| 2025-12-03 | 8.93 | 8.85 | -0.06 | -0.67% | 8.84 | 8.97 | 247348 | 21995.64 | 0.50% |
| 2025-12-02 | 8.96 | 8.91 | -0.07 | -0.78% | 8.90 | 8.98 | 165029 | 14734.12 | 0.33% |
| 2025-12-01 | 8.91 | 8.98 | 0.05 | 0.56% | 8.91 | 8.98 | 249799 | 22357.32 | 0.50% |
| 2025-11-28 | 8.88 | 8.93 | 0.07 | 0.79% | 8.83 | 8.97 | 287346 | 25605.81 | 0.58% |
| 2025-11-27 | 8.86 | 8.86 | 0.00 | 0.00% | 8.84 | 8.92 | 209956 | 18645.59 | 0.42% |
| 2025-11-26 | 8.92 | 8.86 | -0.03 | -0.34% | 8.86 | 8.93 | 227711 | 20241.38 | 0.46% |
| 2025-11-25 | 8.96 | 8.89 | -0.02 | -0.22% | 8.89 | 8.98 | 315743 | 28216.70 | 0.64% |
| 2025-11-24 | 9.00 | 8.91 | -0.08 | -0.89% | 8.91 | 9.04 | 349479 | 31313.19 | 0.70% |
| 2025-11-21 | 9.21 | 8.99 | -0.29 | -3.13% | 8.96 | 9.27 | 765769 | 69483.80 | 1.54% |
| 2025-11-20 | 9.45 | 9.28 | -0.01 | -0.11% | 9.27 | 9.48 | 526184 | 49306.52 | 1.06% |
| 2025-11-19 | 9.28 | 9.29 | 0.00 | 0.00% | 9.22 | 9.33 | 278680 | 25851.66 | 0.56% |
| 2025-11-18 | 9.28 | 9.29 | 0.00 | 0.00% | 9.25 | 9.34 | 284017 | 26415.88 | 0.57% |
| 2025-11-17 | 9.35 | 9.29 | -0.07 | -0.75% | 9.28 | 9.37 | 344259 | 32041.63 | 0.69% |
| 2025-11-14 | 9.43 | 9.36 | -0.10 | -1.06% | 9.36 | 9.46 | 303642 | 28550.11 | 0.61% |
| 2025-11-13 | 9.36 | 9.46 | 0.07 | 0.75% | 9.36 | 9.48 | 327732 | 30916.90 | 0.66% |
| 2025-11-12 | 9.42 | 9.39 | -0.04 | -0.42% | 9.36 | 9.46 | 339557 | 31934.30 | 0.68% |
| 2025-11-11 | 9.57 | 9.43 | -0.12 | -1.26% | 9.40 | 9.58 | 441491 | 41818.81 | 0.89% |
| 2025-11-10 | 9.48 | 9.55 | 0.08 | 0.84% | 9.42 | 9.60 | 391343 | 37238.92 | 0.79% |
上证大盘股票行情在线 K线走势图
东吴证券(601555)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
