财通证券
SH601108 前复权 MAIN
8.15
-0.02
(-0.24%)
今开
8.18
最高
8.20
最低
8.12
昨收
8.17
振幅
0.98%
成交量
2,380.9万
交易日数
1205
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.27
MA10
8.38
MA20
8.43
MA60
8.51
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.18 | 8.20 | 8.12 | 8.15 | 2,381万 |
| 2 | 2026-09-29 | 8.12 | 8.21 | 8.11 | 8.17 | 2,714万 |
| 3 | 2026-09-28 | 8.34 | 8.36 | 8.10 | 8.12 | 3,938万 |
| 4 | 2026-09-24 | 8.55 | 8.58 | 8.35 | 8.36 | 3,237万 |
| 5 | 2026-09-23 | 8.64 | 8.68 | 8.54 | 8.56 | 3,041万 |
| 6 | 2026-09-22 | 8.62 | 8.75 | 8.59 | 8.60 | 5,221万 |
| 7 | 2026-09-21 | 8.46 | 8.62 | 8.43 | 8.60 | 5,235万 |
| 8 | 2026-09-18 | 8.38 | 8.53 | 8.38 | 8.44 | 5,311万 |
| 9 | 2026-09-17 | 8.33 | 8.41 | 8.27 | 8.38 | 3,801万 |
| 10 | 2026-09-16 | 8.15 | 8.47 | 8.06 | 8.40 | 6,859万 |
| 11 | 2026-09-15 | 8.21 | 8.26 | 8.13 | 8.15 | 2,536万 |
| 12 | 2026-09-14 | 8.15 | 8.30 | 8.11 | 8.25 | 4,346万 |