财通证券（601108）历史行情

以下为财通证券近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	7.960	7.760	7.980	7.690	-0.170	-2.144%	49.89万	0.00亿	0.000%
2026-10-15	7.920	7.930	8.030	7.860	-0.100	-1.245%	39.14万	0.00亿	0.000%
2026-10-14	8.020	8.030	8.080	7.970	-0.020	-0.248%	22.04万	0.00亿	0.000%
2026-10-13	8.010	8.050	8.130	7.950	0.010	0.124%	32.79万	0.00亿	0.000%
2026-10-12	8.110	8.040	8.140	8.010	-0.070	-0.863%	31.91万	0.00亿	0.000%
2026-10-09	7.960	8.110	8.150	7.910	0.170	2.141%	42.55万	0.00亿	0.000%
2026-10-08	8.140	7.940	8.190	7.900	-0.210	-2.577%	41.49万	0.00亿	0.000%
2026-10-07	8.180	8.150	8.200	8.120	-0.020	-0.245%	2,380.86万	1.94亿	0.513%
2026-10-06	8.180	8.150	8.200	8.120	-0.020	-0.245%	2,380.86万	1.94亿	0.513%
2026-10-05	8.180	8.150	8.200	8.120	-0.020	-0.245%	2,380.86万	1.94亿	0.513%
2026-10-02	8.180	8.150	8.200	8.120	-0.020	-0.245%	2,380.86万	1.94亿	0.513%
2026-10-01	8.180	8.150	8.200	8.120	-0.020	-0.245%	2,380.86万	1.94亿	0.513%
2026-09-30	8.180	8.150	8.200	8.120	-0.020	-0.245%	23.81万	0.00亿	0.000%
2026-09-29	8.120	8.170	8.210	8.110	0.050	0.616%	27.14万	0.00亿	0.000%
2026-09-28	8.340	8.120	8.360	8.100	-0.240	-2.871%	39.38万	0.00亿	0.000%
2026-09-27	8.550	8.360	8.580	8.350	-0.200	-2.336%	3,237.29万	2.73亿	0.697%
2026-09-24	8.550	8.360	8.580	8.350	-0.200	-2.336%	32.37万	0.00亿	0.000%
2026-09-23	8.640	8.560	8.680	8.540	-0.040	-0.465%	30.41万	0.00亿	0.000%
2026-09-22	8.620	8.600	8.750	8.590	0.000	0.000%	52.21万	0.00亿	0.000%
2026-09-21	8.460	8.600	8.620	8.430	0.160	1.896%	52.35万	0.00亿	0.000%
2026-09-18	8.380	8.440	8.530	8.380	0.060	0.716%	53.11万	0.00亿	0.000%
2026-09-17	8.330	8.380	8.410	8.270	-0.020	-0.238%	38.01万	0.00亿	0.000%
2026-09-16	8.150	8.400	8.470	8.060	0.250	3.067%	68.59万	0.00亿	0.000%
2026-09-15	8.210	8.150	8.260	8.130	-0.100	-1.212%	25.36万	0.00亿	0.000%
2026-09-14	8.150	8.250	8.300	8.110	0.050	0.610%	43.46万	0.00亿	0.000%
2026-09-11	8.500	8.200	8.510	8.140	-0.370	-4.317%	82.25万	0.00亿	0.000%
2026-09-10	8.480	8.570	8.630	8.420	0.100	1.181%	42.89万	0.00亿	0.000%
2026-09-09	8.500	8.470	8.530	8.430	-0.050	-0.587%	33.82万	0.00亿	0.000%
2026-09-08	8.520	8.520	8.620	8.490	0.010	0.118%	46.32万	0.00亿	0.000%
2026-09-07	8.770	8.510	8.790	8.500	-0.240	-2.743%	73.72万	0.00亿	0.000%
2026-09-04	8.830	8.750	8.910	8.700	-0.010	-0.114%	69.53万	0.00亿	0.000%
2026-09-03	8.680	8.760	8.850	8.610	0.100	1.155%	72.68万	0.00亿	0.000%
2026-09-02	8.830	8.660	8.850	8.630	-0.240	-2.697%	52.23万	0.00亿	0.000%
2026-09-01	8.840	8.900	8.960	8.800	0.010	0.112%	59.20万	0.00亿	0.000%
2026-08-31	8.790	8.890	8.980	8.650	0.110	1.253%	74.73万	0.00亿	0.000%
2026-08-28	8.800	8.780	8.860	8.740	-0.050	-0.566%	52.07万	0.00亿	0.000%
2026-08-27	8.640	8.830	8.860	8.620	0.160	1.845%	79.25万	0.00亿	0.000%
2026-08-26	8.350	8.670	8.720	8.340	0.300	3.584%	87.69万	0.00亿	0.000%
2026-08-25	8.350	8.370	8.430	8.330	-0.010	-0.119%	37.29万	0.00亿	0.000%
2026-08-24	8.410	8.380	8.530	8.320	-0.070	-0.828%	45.62万	0.00亿	0.000%
2026-08-21	8.330	8.450	8.500	8.240	0.070	0.835%	51.66万	0.00亿	0.000%
2026-08-20	8.480	8.380	8.570	8.240	-0.090	-1.063%	75.28万	0.00亿	0.000%
2026-08-19	8.750	8.470	8.830	8.450	-0.360	-4.077%	76.84万	0.00亿	0.000%
2026-08-18	8.810	8.830	9.020	8.750	-0.060	-0.675%	69.43万	0.00亿	0.000%
2026-08-17	8.790	8.890	8.920	8.740	0.060	0.680%	72.01万	0.00亿	0.000%
2026-08-14	8.930	8.830	9.210	8.820	-0.150	-1.670%	137.74万	0.00亿	0.000%
2026-08-13	8.360	8.980	9.210	8.350	0.610	7.288%	243.17万	0.00亿	0.000%
2026-08-12	8.320	8.370	8.370	8.270	0.050	0.601%	23.76万	0.00亿	0.000%
2026-08-11	8.380	8.320	8.420	8.310	-0.090	-1.070%	32.86万	0.00亿	0.000%
2026-08-10	8.400	8.410	8.480	8.370	-0.050	-0.591%	34.78万	0.00亿	0.000%
2026-08-07	8.400	8.460	8.480	8.360	0.030	0.356%	34.34万	0.00亿	0.000%
2026-08-06	8.520	8.430	8.530	8.390	-0.120	-1.404%	37.08万	0.00亿	0.000%
2026-08-05	8.500	8.550	8.640	8.500	0.030	0.352%	39.02万	0.00亿	0.000%
2026-08-04	8.520	8.520	8.610	8.480	0.020	0.235%	41.44万	0.00亿	0.000%
2026-08-03	8.280	8.500	8.570	8.270	0.120	1.432%	44.28万	0.00亿	0.000%
2026-07-31	8.300	8.380	8.490	8.260	0.170	2.071%	60.52万	0.00亿	0.000%
2026-07-30	8.150	8.210	8.300	8.080	0.010	0.122%	42.98万	0.00亿	0.000%
2026-07-29	7.970	8.200	8.250	7.960	0.230	2.886%	49.12万	0.00亿	0.000%
2026-07-28	8.270	7.970	8.300	7.930	-0.360	-4.322%	71.19万	0.00亿	0.000%
2026-07-27	8.270	8.330	8.410	8.190	0.110	1.338%	48.81万	0.00亿	0.000%
2026-07-24	8.480	8.220	8.540	8.210	-0.350	-4.084%	59.39万	0.00亿	0.000%
2026-07-23	8.460	8.570	8.610	8.430	0.110	1.300%	43.79万	0.00亿	0.000%
2026-07-22	8.540	8.460	8.570	8.420	-0.150	-1.742%	44.92万	0.00亿	0.000%
2026-07-21	8.610	8.610	8.810	8.550	-0.070	-0.806%	63.43万	0.00亿	0.000%
2026-07-20	8.570	8.680	8.710	8.460	0.120	1.402%	66.38万	0.00亿	0.000%
2026-07-17	8.790	8.560	8.890	8.560	-0.280	-3.167%	78.91万	0.00亿	0.000%
2026-07-16	8.920	8.840	9.000	8.770	-0.170	-1.887%	61.62万	0.00亿	0.000%
2026-07-15	8.650	9.010	9.040	8.640	0.270	3.089%	89.43万	0.00亿	0.000%
2026-07-14	8.470	8.740	8.830	8.420	0.240	2.824%	76.89万	0.00亿	0.000%
2026-07-13	8.450	8.500	8.640	8.430	-0.030	-0.352%	60.07万	0.00亿	0.000%
2026-07-10	8.810	8.530	8.960	8.500	-0.190	-2.179%	84.93万	0.00亿	0.000%
2026-07-09	8.500	8.720	8.770	8.420	0.230	2.709%	60.67万	0.00亿	0.000%
2026-07-08	8.600	8.490	8.720	8.470	-0.110	-1.279%	50.45万	0.00亿	0.000%
2026-07-07	9.070	8.600	9.120	8.570	-0.530	-5.805%	88.64万	0.00亿	0.000%
2026-07-06	9.210	9.130	9.210	8.930	0.060	0.662%	79.99万	0.00亿	0.000%
2026-07-03	8.880	9.070	9.150	8.850	0.190	2.140%	99.91万	0.00亿	0.000%
2026-07-02	9.030	8.880	9.190	8.760	-0.280	-3.057%	113.68万	0.00亿	0.000%
2026-07-01	8.530	9.160	9.260	8.460	0.560	6.512%	181.97万	0.00亿	0.000%
2026-06-30	8.480	8.600	8.650	8.410	0.050	0.585%	77.69万	0.00亿	0.000%
2026-06-29	8.400	8.550	8.710	8.280	0.190	2.273%	111.79万	0.00亿	0.000%
2026-06-26	8.500	8.360	8.720	8.340	-0.210	-2.450%	122.87万	0.00亿	0.000%
2026-06-25	8.300	8.570	8.660	8.190	0.210	2.512%	140.87万	0.00亿	0.000%
2026-06-24	8.380	8.360	8.680	8.300	-0.080	-0.948%	105.57万	0.00亿	0.000%
2026-06-23	8.180	8.440	8.600	8.130	0.220	2.676%	176.85万	0.00亿	0.000%
2026-06-22	7.470	8.220	8.220	7.430	0.750	10.040%	129.48万	0.00亿	0.000%
2026-06-18	7.820	7.470	7.830	7.470	-0.360	-4.598%	63.88万	0.00亿	0.000%
2026-06-17	7.850	7.830	7.960	7.780	-0.040	-0.508%	33.48万	0.00亿	0.000%
2026-06-16	7.830	7.870	7.940	7.760	-0.030	-0.380%	54.56万	0.00亿	0.000%
2026-06-15	7.680	7.900	8.160	7.670	0.260	3.403%	94.25万	0.00亿	0.000%
2026-06-12	7.340	7.640	7.660	7.260	0.360	4.945%	77.47万	0.00亿	0.000%
2026-06-11	7.450	7.280	7.540	7.240	-0.170	-2.282%	37.32万	0.00亿	0.000%
2026-06-10	7.360	7.450	7.490	7.340	0.050	0.676%	32.08万	0.00亿	0.000%
2026-06-09	7.380	7.400	7.420	7.320	0.010	0.135%	26.81万	0.00亿	0.000%
2026-06-08	7.510	7.390	7.580	7.340	-0.200	-2.635%	44.76万	0.00亿	0.000%
2026-06-05	7.610	7.590	7.730	7.570	-0.040	-0.524%	37.31万	0.00亿	0.000%
2026-06-04	7.780	7.630	7.840	7.560	-0.210	-2.679%	43.23万	0.00亿	0.000%
2026-06-03	7.820	7.840	7.920	7.740	-0.010	-0.127%	41.47万	0.00亿	0.000%
2026-06-02	7.800	7.850	7.890	7.720	0.040	0.512%	47.15万	0.00亿	0.000%
2026-06-01	7.780	7.810	7.840	7.690	0.010	0.128%	47.28万	0.00亿	0.000%
2026-05-29	7.750	7.800	8.030	7.750	0.060	0.775%	54.22万	0.00亿	0.000%
2026-05-28	7.910	7.740	8.010	7.650	-0.150	-1.901%	46.30万	0.00亿	0.000%
2026-05-27	7.970	7.890	8.130	7.860	-0.110	-1.375%	42.28万	0.00亿	0.000%
2026-05-26	7.950	8.000	8.110	7.910	0.040	0.503%	46.84万	0.00亿	0.000%
2026-05-25	7.940	7.960	8.060	7.870	0.090	1.144%	42.42万	0.00亿	0.000%
2026-05-22	8.060	7.870	8.100	7.850	-0.120	-1.502%	53.17万	0.00亿	0.000%
2026-05-21	8.140	7.990	8.410	7.980	-0.140	-1.722%	93.21万	0.00亿	0.000%
2026-05-20	8.220	8.130	8.250	8.080	-0.140	-1.693%	40.51万	0.00亿	0.000%
2026-05-19	8.150	8.270	8.300	8.110	0.140	1.722%	41.13万	0.00亿	0.000%
2026-05-18	8.160	8.130	8.270	8.050	-0.060	-0.733%	37.35万	0.00亿	0.000%
2026-05-15	8.440	8.190	8.490	8.140	-0.240	-2.847%	59.66万	0.00亿	0.000%
2026-05-14	8.680	8.430	8.680	8.430	-0.240	-2.768%	61.01万	0.00亿	0.000%
2026-05-13	8.690	8.670	8.790	8.570	-0.090	-1.027%	66.48万	0.00亿	0.000%
2026-05-12	8.600	8.760	8.960	8.520	0.180	2.098%	127.98万	0.00亿	0.000%
2026-05-11	8.340	8.580	8.620	8.250	0.230	2.754%	91.26万	0.00亿	0.000%
2026-05-08	8.400	8.350	8.460	8.350	-0.120	-1.417%	53.10万	0.00亿	0.000%
2026-05-07	8.350	8.470	8.480	8.210	0.190	2.295%	85.78万	0.00亿	0.000%
2026-05-06	8.240	8.280	8.360	8.230	0.060	0.730%	59.34万	0.00亿	0.000%
2026-04-30	8.190	8.220	8.420	8.130	0.050	0.612%	57.78万	0.00亿	0.000%
2026-04-29	8.190	8.170	8.210	8.080	0.000	0.000%	44.66万	0.00亿	0.000%
2026-04-28	8.140	8.170	8.290	8.130	0.040	0.492%	50.60万	0.00亿	0.000%
2026-04-27	8.240	8.130	8.290	8.100	-0.120	-1.455%	45.21万	0.00亿	0.000%
2026-04-24	8.170	8.250	8.290	8.150	0.060	0.733%	34.97万	0.00亿	0.000%
2026-04-23	8.270	8.190	8.300	8.180	-0.100	-1.206%	25.66万	0.00亿	0.000%
2026-04-22	8.140	8.290	8.370	8.130	0.130	1.593%	35.71万	0.00亿	0.000%
2026-04-21	8.230	8.160	8.280	8.150	-0.080	-0.971%	24.82万	0.00亿	0.000%
2026-04-20	8.270	8.240	8.290	8.190	0.000	0.000%	31.23万	0.00亿	0.000%
2026-04-17	8.250	8.260	8.300	8.200	0.000	0.000%	28.44万	0.00亿	0.000%
2026-04-16	8.350	8.260	8.380	8.260	-0.050	-0.600%	37.46万	3.13亿	0.810%
2026-04-15	8.380	8.310	8.410	8.300	0.000	0.000%	27.55万	0.00亿	0.000%
2026-04-14	8.340	8.380	8.390	8.270	0.050	0.600%	44.84万	0.00亿	0.000%
2026-04-13	8.170	8.330	8.410	8.150	0.000	0.000%	55.20万	0.00亿	0.000%
2026-04-10	8.140	8.200	8.380	8.140	0.000	0.000%	65.36万	0.00亿	0.000%
2026-04-09	8.180	8.080	8.240	8.050	0.000	0.000%	48.36万	0.00亿	0.000%
2026-04-08	7.850	8.260	8.290	7.840	0.000	0.000%	98.17万	0.00亿	0.000%
2026-04-07	7.630	7.720	7.770	7.620	0.000	0.000%	24.00万	0.00亿	0.000%
2026-04-03	7.670	7.650	7.720	7.630	0.000	0.000%	22.58万	0.00亿	0.000%
2026-04-02	7.730	7.660	7.740	7.620	0.000	0.000%	28.26万	0.00亿	0.000%
2026-04-01	7.670	7.770	7.800	7.620	0.000	0.000%	42.79万	0.00亿	0.000%