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 |
|---|
| 2026-02-06 | 8.93 | 8.87 | -0.16 | -1.77% | 8.86 | 9.00 | 515201 | 45981.28 | 1.11% |
| 2026-02-05 | 9.00 | 9.03 | 0.02 | 0.22% | 8.91 | 9.15 | 712342 | 64291.46 | 1.53% |
| 2026-02-04 | 8.86 | 9.01 | 0.13 | 1.46% | 8.83 | 9.11 | 649137 | 58251.74 | 1.40% |
| 2026-02-03 | 8.97 | 8.88 | -0.01 | -0.11% | 8.78 | 9.01 | 657403 | 58378.92 | 1.42% |
| 2026-02-02 | 9.25 | 8.89 | -0.42 | -4.51% | 8.87 | 9.35 | 1074097 | 97509.58 | 2.31% |
| 2026-01-30 | 9.40 | 9.31 | -0.15 | -1.59% | 9.15 | 9.50 | 1118155 | 104187.40 | 2.41% |
| 2026-01-29 | 9.18 | 9.46 | 0.23 | 2.49% | 9.05 | 9.53 | 1360312 | 126957.22 | 2.93% |
| 2026-01-28 | 9.22 | 9.23 | -0.03 | -0.32% | 9.19 | 9.42 | 889033 | 82477.43 | 1.91% |
| 2026-01-27 | 9.36 | 9.26 | -0.20 | -2.11% | 9.18 | 9.45 | 1224136 | 113530.95 | 2.64% |
| 2026-01-26 | 9.05 | 9.46 | 0.39 | 4.30% | 9.01 | 9.90 | 2176095 | 207625.91 | 4.69% |
| 2026-01-23 | 8.96 | 9.07 | 0.11 | 1.23% | 8.94 | 9.19 | 755759 | 68534.64 | 1.63% |
| 2026-01-22 | 8.72 | 8.96 | 0.25 | 2.87% | 8.72 | 9.16 | 945027 | 84731.74 | 2.04% |
| 2026-01-21 | 8.76 | 8.71 | -0.06 | -0.68% | 8.68 | 8.79 | 363033 | 31670.52 | 0.78% |
| 2026-01-20 | 8.76 | 8.77 | 0.03 | 0.34% | 8.67 | 8.80 | 373827 | 32640.66 | 0.81% |
| 2026-01-19 | 8.64 | 8.74 | 0.08 | 0.92% | 8.61 | 8.83 | 459697 | 40162.66 | 0.99% |
| 2026-01-16 | 8.91 | 8.66 | -0.18 | -2.04% | 8.66 | 8.96 | 658274 | 57635.66 | 1.42% |
| 2026-01-15 | 8.97 | 8.84 | -0.18 | -2.00% | 8.79 | 9.06 | 692683 | 61601.75 | 1.49% |
| 2026-01-14 | 8.98 | 9.02 | 0.04 | 0.45% | 8.94 | 9.38 | 1240256 | 113319.88 | 2.67% |
| 2026-01-13 | 9.08 | 8.98 | -0.07 | -0.77% | 8.93 | 9.17 | 697057 | 63100.72 | 1.50% |
| 2026-01-12 | 8.88 | 9.05 | 0.15 | 1.69% | 8.83 | 9.05 | 789814 | 70863.59 | 1.70% |
| 2026-01-09 | 8.71 | 8.90 | 0.19 | 2.18% | 8.70 | 9.06 | 836309 | 74226.11 | 1.80% |
| 2026-01-08 | 8.93 | 8.71 | -0.26 | -2.90% | 8.67 | 8.94 | 798731 | 70016.59 | 1.72% |
| 2026-01-07 | 9.03 | 8.97 | -0.08 | -0.88% | 8.89 | 9.04 | 703470 | 62954.91 | 1.51% |
| 2026-01-06 | 8.73 | 9.05 | 0.26 | 2.96% | 8.71 | 9.09 | 1155010 | 103929.27 | 2.49% |
| 2026-01-05 | 8.74 | 8.79 | 0.07 | 0.80% | 8.68 | 8.81 | 637718 | 55803.59 | 1.37% |
| 2025-12-31 | 8.81 | 8.72 | -0.09 | -1.02% | 8.71 | 8.85 | 390811 | 34221.81 | 0.84% |
| 2025-12-30 | 8.72 | 8.81 | 0.05 | 0.57% | 8.72 | 8.90 | 568939 | 50137.46 | 1.23% |
| 2025-12-29 | 8.64 | 8.76 | 0.09 | 1.04% | 8.64 | 8.85 | 578346 | 50645.07 | 1.25% |
| 2025-12-26 | 8.65 | 8.67 | 0.00 | 0.00% | 8.62 | 8.76 | 625669 | 54335.97 | 1.35% |
| 2025-12-25 | 8.50 | 8.67 | 0.18 | 2.12% | 8.47 | 8.79 | 596777 | 51675.75 | 1.29% |
| 2025-12-24 | 8.41 | 8.49 | 0.08 | 0.95% | 8.39 | 8.52 | 241282 | 20422.10 | 0.52% |
| 2025-12-23 | 8.48 | 8.47 | 0.00 | 0.00% | 8.45 | 8.56 | 305107 | 25928.36 | 0.66% |
| 2025-12-22 | 8.51 | 8.47 | -0.04 | -0.47% | 8.45 | 8.54 | 317149 | 26946.71 | 0.68% |
| 2025-12-19 | 8.49 | 8.51 | 0.00 | 0.00% | 8.46 | 8.63 | 365379 | 31247.14 | 0.79% |
| 2025-12-18 | 8.60 | 8.51 | -0.09 | -1.05% | 8.49 | 8.61 | 350882 | 29937.00 | 0.76% |
| 2025-12-17 | 8.47 | 8.60 | 0.10 | 1.18% | 8.44 | 8.67 | 490673 | 42009.64 | 1.06% |
| 2025-12-16 | 8.52 | 8.50 | -0.05 | -0.58% | 8.47 | 8.57 | 342940 | 29177.73 | 0.74% |
| 2025-12-15 | 8.44 | 8.55 | 0.05 | 0.59% | 8.43 | 8.63 | 377254 | 32289.26 | 0.81% |
| 2025-12-12 | 8.39 | 8.50 | 0.10 | 1.19% | 8.38 | 8.56 | 387966 | 32895.76 | 0.84% |
| 2025-12-11 | 8.47 | 8.40 | -0.07 | -0.83% | 8.37 | 8.48 | 244767 | 20619.48 | 0.53% |
| 2025-12-10 | 8.42 | 8.47 | 0.04 | 0.47% | 8.35 | 8.50 | 339706 | 28593.03 | 0.73% |
| 2025-12-09 | 8.49 | 8.43 | -0.10 | -1.17% | 8.42 | 8.52 | 373990 | 31650.05 | 0.81% |
| 2025-12-08 | 8.41 | 8.53 | 0.21 | 2.52% | 8.40 | 8.66 | 995230 | 85376.20 | 2.14% |
| 2025-12-05 | 8.13 | 8.32 | 0.16 | 1.96% | 8.12 | 8.35 | 434864 | 35930.21 | 0.94% |
| 2025-12-04 | 8.13 | 8.16 | 0.02 | 0.25% | 8.12 | 8.19 | 182467 | 14872.48 | 0.39% |
| 2025-12-03 | 8.16 | 8.14 | -0.01 | -0.12% | 8.11 | 8.20 | 177192 | 14436.40 | 0.38% |
| 2025-12-02 | 8.21 | 8.15 | -0.06 | -0.73% | 8.11 | 8.21 | 205764 | 16765.95 | 0.44% |
| 2025-12-01 | 8.13 | 8.21 | 0.05 | 0.61% | 8.13 | 8.24 | 290503 | 23837.94 | 0.63% |
| 2025-11-28 | 8.14 | 8.16 | 0.04 | 0.49% | 8.11 | 8.19 | 216152 | 17635.40 | 0.47% |
| 2025-11-27 | 8.07 | 8.12 | 0.04 | 0.50% | 8.07 | 8.19 | 234149 | 19079.54 | 0.50% |
| 2025-11-26 | 8.14 | 8.08 | -0.05 | -0.62% | 8.08 | 8.17 | 202036 | 16414.78 | 0.44% |
| 2025-11-25 | 8.13 | 8.13 | 0.03 | 0.37% | 8.12 | 8.20 | 285075 | 23266.05 | 0.61% |
| 2025-11-24 | 8.13 | 8.10 | 0.03 | 0.37% | 8.04 | 8.17 | 337000 | 27320.03 | 0.73% |
| 2025-11-21 | 8.34 | 8.07 | -0.32 | -3.81% | 8.06 | 8.41 | 645072 | 52817.14 | 1.39% |
| 2025-11-20 | 8.53 | 8.39 | 0.02 | 0.24% | 8.39 | 8.56 | 477625 | 40506.47 | 1.03% |
| 2025-11-19 | 8.42 | 8.37 | -0.06 | -0.71% | 8.36 | 8.47 | 244849 | 20584.77 | 0.53% |
| 2025-11-18 | 8.45 | 8.43 | -0.03 | -0.35% | 8.40 | 8.49 | 340698 | 28766.48 | 0.73% |
| 2025-11-17 | 8.55 | 8.46 | -0.10 | -1.17% | 8.46 | 8.56 | 340424 | 28938.61 | 0.73% |
| 2025-11-14 | 8.62 | 8.56 | -0.09 | -1.04% | 8.56 | 8.67 | 325355 | 28023.09 | 0.70% |
| 2025-11-13 | 8.50 | 8.65 | 0.14 | 1.65% | 8.50 | 8.67 | 431163 | 37075.70 | 0.93% |
| 2025-11-12 | 8.60 | 8.51 | -0.09 | -1.05% | 8.48 | 8.61 | 394592 | 33681.66 | 0.85% |
| 2025-11-11 | 8.68 | 8.60 | -0.08 | -0.92% | 8.58 | 8.73 | 394047 | 33999.81 | 0.85% |
| 2025-11-10 | 8.56 | 8.68 | 0.09 | 1.05% | 8.56 | 8.71 | 418183 | 36154.71 | 0.90% |
| 2025-11-07 | 8.59 | 8.59 | -0.04 | -0.46% | 8.57 | 8.62 | 278020 | 23895.47 | 0.60% |
| 2025-11-06 | 8.54 | 8.63 | 0.12 | 1.41% | 8.53 | 8.68 | 507384 | 43750.28 | 1.09% |
| 2025-11-05 | 8.47 | 8.51 | 0.01 | 0.12% | 8.45 | 8.55 | 333875 | 28461.60 | 0.72% |
| 2025-11-04 | 8.52 | 8.50 | -0.03 | -0.35% | 8.46 | 8.54 | 366702 | 31145.03 | 0.79% |
| 2025-11-03 | 8.56 | 8.53 | -0.07 | -0.81% | 8.45 | 8.59 | 544723 | 46342.77 | 1.17% |
| 2025-10-31 | 8.65 | 8.60 | -0.04 | -0.46% | 8.59 | 8.70 | 510436 | 44030.18 | 1.10% |
| 2025-10-30 | 8.72 | 8.64 | -0.05 | -0.58% | 8.60 | 8.80 | 1033920 | 90138.67 | 2.23% |
| 2025-10-29 | 8.49 | 8.69 | 0.20 | 2.36% | 8.48 | 8.70 | 764388 | 65975.95 | 1.65% |
| 2025-10-28 | 8.50 | 8.49 | -0.04 | -0.47% | 8.45 | 8.57 | 388884 | 33083.51 | 0.84% |
| 2025-10-27 | 8.50 | 8.53 | 0.13 | 1.55% | 8.45 | 8.58 | 622550 | 53024.50 | 1.34% |
| 2025-10-24 | 8.43 | 8.40 | -0.04 | -0.47% | 8.34 | 8.49 | 490492 | 41140.81 | 1.06% |
| 2025-10-23 | 8.36 | 8.44 | 0.07 | 0.84% | 8.26 | 8.45 | 349520 | 29179.80 | 0.75% |
| 2025-10-22 | 8.45 | 8.37 | -0.10 | -1.18% | 8.36 | 8.47 | 269028 | 22589.35 | 0.58% |
| 2025-10-21 | 8.41 | 8.47 | 0.09 | 1.07% | 8.40 | 8.58 | 385553 | 32743.64 | 0.83% |
| 2025-10-20 | 8.39 | 8.38 | 0.05 | 0.60% | 8.35 | 8.45 | 285051 | 23920.44 | 0.61% |
| 2025-10-17 | 8.50 | 8.33 | -0.17 | -2.00% | 8.33 | 8.58 | 383002 | 32377.71 | 0.82% |
| 2025-10-16 | 8.51 | 8.50 | -0.04 | -0.47% | 8.46 | 8.54 | 303858 | 25813.09 | 0.65% |
上证大盘股票行情在线 K线走势图
财通证券(601108)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
