东吴证券（601555）历史行情
以下为东吴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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 7.880 | 7.830 | 7.900 | 7.820 | -0.050 | -0.635% | 1,764.02万 | 1.39亿 | 0.355% |
| 2026-10-21 | 7.940 | 7.880 | 7.990 | 7.860 | -0.050 | -0.631% | 1,511.50万 | 1.20亿 | 0.304% |
| 2026-10-20 | 8.020 | 7.930 | 8.030 | 7.880 | -0.090 | -1.122% | 2,610.74万 | 2.07亿 | 0.525% |
| 2026-10-19 | 7.920 | 8.020 | 8.090 | 7.910 | 0.050 | 0.627% | 23.08万 | 0.00亿 | 0.000% |
| 2026-10-16 | 8.090 | 7.970 | 8.100 | 7.870 | -0.100 | -1.239% | 30.06万 | 0.00亿 | 0.000% |
| 2026-10-15 | 8.120 | 8.070 | 8.150 | 7.980 | -0.090 | -1.103% | 31.29万 | 0.00亿 | 0.000% |
| 2026-10-14 | 8.150 | 8.160 | 8.220 | 8.120 | 0.000 | 0.000% | 19.42万 | 0.00亿 | 0.000% |
| 2026-10-13 | 8.200 | 8.160 | 8.250 | 8.130 | -0.060 | -0.730% | 26.39万 | 0.00亿 | 0.000% |
| 2026-10-12 | 8.190 | 8.220 | 8.240 | 8.160 | 0.040 | 0.489% | 24.20万 | 0.00亿 | 0.000% |
| 2026-10-09 | 8.000 | 8.180 | 8.240 | 8.000 | 0.210 | 2.635% | 38.39万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.140 | 7.970 | 8.210 | 7.950 | -0.160 | -1.968% | 25.91万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.160 | 8.130 | 8.230 | 8.110 | -0.010 | -0.123% | 1,988.25万 | 1.62亿 | 0.400% |
| 2026-10-06 | 8.160 | 8.130 | 8.230 | 8.110 | -0.010 | -0.123% | 1,988.25万 | 1.62亿 | 0.400% |
| 2026-10-05 | 8.160 | 8.130 | 8.230 | 8.110 | -0.010 | -0.123% | 1,988.25万 | 1.62亿 | 0.400% |
| 2026-10-02 | 8.160 | 8.130 | 8.230 | 8.110 | -0.010 | -0.123% | 1,988.25万 | 1.62亿 | 0.400% |
| 2026-10-01 | 8.160 | 8.130 | 8.230 | 8.110 | -0.010 | -0.123% | 1,988.25万 | 1.62亿 | 0.400% |
| 2026-09-30 | 8.160 | 8.130 | 8.230 | 8.110 | -0.010 | -0.123% | 19.88万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.060 | 8.140 | 8.170 | 8.040 | 0.060 | 0.743% | 21.74万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.150 | 8.080 | 8.180 | 8.050 | -0.090 | -1.102% | 30.33万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.240 | 8.170 | 8.270 | 8.130 | -0.090 | -1.090% | 3,160.35万 | 2.58亿 | 0.636% |
| 2026-09-24 | 8.240 | 8.170 | 8.270 | 8.130 | -0.090 | -1.090% | 31.60万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.360 | 8.260 | 8.370 | 8.250 | -0.080 | -0.959% | 17.72万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.330 | 8.340 | 8.430 | 8.290 | 0.030 | 0.361% | 30.50万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.280 | 8.310 | 8.330 | 8.240 | 0.010 | 0.120% | 27.26万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.310 | 8.300 | 8.370 | 8.270 | 0.020 | 0.242% | 25.57万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.350 | 8.280 | 8.400 | 8.260 | -0.110 | -1.311% | 26.60万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.380 | 8.390 | 8.420 | 8.290 | -0.020 | -0.238% | 26.31万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.450 | 8.410 | 8.560 | 8.340 | -0.060 | -0.708% | 28.46万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.370 | 8.470 | 8.480 | 8.330 | 0.070 | 0.833% | 38.42万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.510 | 8.400 | 8.520 | 8.280 | -0.130 | -1.524% | 51.98万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.400 | 8.530 | 8.550 | 8.360 | 0.110 | 1.306% | 30.95万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.430 | 8.420 | 8.470 | 8.350 | 0.020 | 0.238% | 21.87万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.380 | 8.400 | 8.520 | 8.330 | 0.030 | 0.358% | 28.57万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.480 | 8.370 | 8.500 | 8.360 | -0.100 | -1.181% | 35.14万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.480 | 8.470 | 8.570 | 8.410 | 0.010 | 0.118% | 33.81万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.430 | 8.460 | 8.600 | 8.390 | 0.050 | 0.595% | 47.26万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.650 | 8.410 | 8.740 | 8.390 | -0.200 | -2.323% | 56.09万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.370 | 8.610 | 8.660 | 8.360 | 0.110 | 1.294% | 73.11万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.300 | 8.500 | 8.560 | 8.280 | 0.340 | 4.167% | 114.15万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.110 | 8.160 | 8.210 | 8.060 | 0.010 | 0.123% | 32.13万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.010 | 8.150 | 8.170 | 7.980 | 0.110 | 1.368% | 45.18万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.850 | 8.040 | 8.070 | 7.830 | 0.180 | 2.290% | 57.86万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.880 | 7.860 | 7.980 | 7.860 | -0.030 | -0.380% | 22.84万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.830 | 7.890 | 8.050 | 7.800 | 0.060 | 0.766% | 39.57万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.890 | 7.830 | 7.920 | 7.790 | -0.080 | -1.011% | 28.56万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.920 | 7.910 | 7.980 | 7.880 | 0.000 | 0.000% | 18.86万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.970 | 7.910 | 8.030 | 7.880 | -0.070 | -0.877% | 32.06万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.130 | 7.980 | 8.140 | 7.930 | -0.140 | -1.724% | 35.24万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.940 | 8.120 | 8.180 | 7.920 | 0.170 | 2.138% | 43.47万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.030 | 7.950 | 8.070 | 7.940 | -0.080 | -0.996% | 23.01万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.980 | 8.030 | 8.080 | 7.980 | 0.030 | 0.375% | 26.16万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.940 | 8.000 | 8.020 | 7.920 | 0.060 | 0.756% | 20.98万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.980 | 7.940 | 8.010 | 7.930 | -0.060 | -0.750% | 25.85万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.060 | 8.000 | 8.100 | 8.000 | -0.030 | -0.374% | 27.50万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.060 | 8.030 | 8.080 | 7.920 | 0.030 | 0.375% | 33.95万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.990 | 8.000 | 8.050 | 7.930 | -0.010 | -0.125% | 33.42万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.980 | 8.010 | 8.090 | 7.960 | 0.040 | 0.502% | 35.34万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.090 | 7.970 | 8.190 | 7.960 | -0.060 | -0.747% | 31.81万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.890 | 8.030 | 8.040 | 7.840 | 0.130 | 1.646% | 40.52万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.900 | 7.900 | 7.990 | 7.850 | -0.030 | -0.378% | 42.41万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.830 | 7.930 | 7.970 | 7.780 | 0.080 | 1.019% | 48.34万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.630 | 7.850 | 7.880 | 7.600 | 0.240 | 3.154% | 53.29万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.650 | 7.610 | 7.670 | 7.570 | -0.070 | -0.911% | 29.50万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.710 | 7.680 | 7.730 | 7.570 | -0.010 | -0.130% | 39.88万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.820 | 7.690 | 7.850 | 7.670 | -0.160 | -2.038% | 27.62万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.750 | 7.850 | 7.860 | 7.720 | 0.100 | 1.290% | 34.12万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.790 | 7.750 | 7.800 | 7.650 | -0.050 | -0.641% | 41.47万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.790 | 7.800 | 7.970 | 7.750 | 0.010 | 0.128% | 65.07万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.780 | 7.790 | 7.880 | 7.680 | 0.050 | 0.646% | 48.67万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.790 | 7.740 | 7.910 | 7.710 | -0.070 | -0.896% | 39.01万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.920 | 7.810 | 8.000 | 7.780 | -0.150 | -1.884% | 43.95万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.730 | 7.960 | 8.010 | 7.720 | 0.210 | 2.710% | 58.88万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.670 | 7.750 | 7.810 | 7.610 | 0.070 | 0.911% | 33.09万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.730 | 7.680 | 7.780 | 7.660 | -0.100 | -1.285% | 30.78万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.920 | 7.780 | 7.930 | 7.760 | -0.130 | -1.643% | 35.88万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.840 | 7.910 | 7.920 | 7.800 | 0.070 | 0.893% | 31.79万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.850 | 7.840 | 7.930 | 7.810 | -0.030 | -0.381% | 26.66万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.940 | 7.870 | 7.970 | 7.840 | -0.080 | -1.006% | 30.81万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.010 | 7.950 | 8.030 | 7.870 | 0.020 | 0.252% | 37.21万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.960 | 7.930 | 8.020 | 7.870 | -0.010 | -0.126% | 40.82万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.060 | 7.940 | 8.090 | 7.850 | -0.120 | -1.489% | 59.62万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.740 | 8.060 | 8.140 | 7.640 | 0.360 | 4.675% | 93.64万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.650 | 7.700 | 7.800 | 7.590 | 0.020 | 0.260% | 42.43万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.600 | 7.680 | 7.740 | 7.540 | 0.130 | 1.722% | 38.32万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.880 | 7.550 | 7.960 | 7.550 | -0.360 | -4.551% | 53.22万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.710 | 7.910 | 7.980 | 7.600 | 0.180 | 2.329% | 64.80万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.900 | 7.730 | 8.000 | 7.710 | -0.170 | -2.152% | 54.45万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.810 | 7.900 | 8.070 | 7.790 | 0.060 | 0.765% | 92.89万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.370 | 7.840 | 7.860 | 7.320 | 0.480 | 6.522% | 90.93万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.610 | 7.360 | 7.620 | 7.330 | -0.250 | -3.285% | 37.89万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.690 | 7.610 | 7.740 | 7.570 | -0.080 | -1.040% | 26.39万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.680 | 7.690 | 7.760 | 7.620 | -0.020 | -0.259% | 34.43万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.490 | 7.710 | 7.910 | 7.480 | 0.220 | 2.937% | 70.00万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.190 | 7.490 | 7.500 | 7.140 | 0.320 | 4.463% | 65.99万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.250 | 7.170 | 7.330 | 7.100 | -0.100 | -1.376% | 29.95万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.120 | 7.270 | 7.290 | 7.090 | 0.140 | 1.964% | 42.17万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.090 | 7.130 | 7.160 | 7.040 | 0.040 | 0.564% | 23.99万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.230 | 7.090 | 7.330 | 7.030 | -0.200 | -2.743% | 39.76万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.330 | 7.290 | 7.440 | 7.270 | -0.040 | -0.546% | 33.80万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.340 | 7.330 | 7.460 | 7.240 | -0.060 | -0.812% | 45.99万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.710 | 7.390 | 7.720 | 7.370 | -0.320 | -4.150% | 71.24万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.700 | 7.710 | 7.800 | 7.650 | -0.010 | -0.130% | 33.24万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.600 | 7.720 | 7.830 | 7.580 | 0.100 | 1.312% | 35.53万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.580 | 7.620 | 7.670 | 7.550 | 0.050 | 0.661% | 44.60万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.680 | 7.570 | 7.730 | 7.540 | -0.130 | -1.688% | 31.84万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.740 | 7.700 | 7.880 | 7.650 | -0.070 | -0.901% | 32.45万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.710 | 7.770 | 7.870 | 7.650 | 0.070 | 0.909% | 39.78万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.730 | 7.700 | 7.770 | 7.630 | 0.030 | 0.391% | 25.55万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.830 | 7.670 | 7.870 | 7.670 | -0.120 | -1.540% | 42.82万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.890 | 7.790 | 8.180 | 7.790 | -0.100 | -1.267% | 58.17万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.930 | 7.890 | 7.950 | 7.850 | -0.090 | -1.128% | 23.40万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.840 | 7.980 | 8.060 | 7.790 | 0.160 | 2.046% | 35.58万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.900 | 7.820 | 8.010 | 7.780 | -0.140 | -1.759% | 34.85万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.230 | 7.960 | 8.300 | 7.900 | -0.280 | -3.398% | 54.14万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.320 | 8.240 | 8.440 | 8.240 | -0.070 | -0.842% | 53.05万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.320 | 8.310 | 8.400 | 8.230 | -0.060 | -0.717% | 38.59万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.330 | 8.370 | 8.510 | 8.250 | 0.040 | 0.480% | 79.74万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.020 | 8.330 | 8.420 | 7.990 | 0.290 | 3.607% | 99.89万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.930 | 8.040 | 8.160 | 7.910 | 0.090 | 1.132% | 57.05万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.010 | 7.950 | 8.040 | 7.880 | -0.010 | -0.126% | 50.51万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.880 | 7.960 | 8.010 | 7.840 | 0.140 | 1.790% | 62.30万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.870 | 7.820 | 7.970 | 7.810 | -0.060 | -0.761% | 62.01万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.880 | 7.880 | 7.910 | 7.690 | -0.300 | -3.667% | 93.02万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.080 | 8.180 | 8.270 | 8.060 | 0.090 | 1.112% | 56.34万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.030 | 8.090 | 8.140 | 8.020 | 0.010 | 0.124% | 31.69万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.040 | 8.080 | 8.140 | 7.970 | 0.020 | 0.248% | 33.84万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.070 | 8.060 | 8.120 | 7.990 | -0.040 | -0.494% | 29.24万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.960 | 8.100 | 8.190 | 7.950 | 0.000 | 0.000% | 42.15万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.020 | 7.980 | 8.070 | 7.950 | -0.050 | -0.623% | 29.66万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.140 | 8.030 | 8.140 | 8.020 | 0.000 | 0.000% | 25.89万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.090 | 8.060 | 8.100 | 8.020 | 0.000 | 0.000% | 29.93万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.140 | 8.090 | 8.190 | 8.090 | -0.040 | -0.490% | 37.14万 | 3.10亿 | 0.750% |
| 2026-04-15 | 8.200 | 8.130 | 8.230 | 8.110 | 0.000 | 0.000% | 28.36万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.130 | 8.200 | 8.200 | 8.070 | 0.130 | 1.611% | 42.28万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.980 | 8.070 | 8.140 | 7.950 | 0.000 | 0.000% | 38.22万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.060 | 8.050 | 8.280 | 8.040 | 0.000 | 0.000% | 71.54万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.090 | 7.950 | 8.090 | 7.940 | 0.000 | 0.000% | 38.28万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.900 | 8.180 | 8.210 | 7.890 | 0.000 | 0.000% | 81.87万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.740 | 7.790 | 7.870 | 7.730 | 0.000 | 0.000% | 28.24万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.740 | 7.780 | 7.880 | 7.740 | 0.000 | 0.000% | 47.46万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.690 | 7.730 | 7.800 | 7.670 | 0.000 | 0.000% | 41.41万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.700 | 7.730 | 7.750 | 7.630 | 0.000 | 0.000% | 41.06万 | 0.00亿 | 0.000% |