浙商证券 sh.601878
9.42
-1.36%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.55 | 9.61 | 9.41 | 9.42 | -1.36% | 3.16 | 0.73% |
| 2026-05-21 | 9.61 | 9.85 | 9.55 | 9.55 | 0.00% | 5.05 | 1.13% |
| 2026-05-20 | 9.59 | 9.64 | 9.53 | 9.55 | -0.83% | 1.80 | 0.41% |
| 2026-05-19 | 9.57 | 9.66 | 9.52 | 9.63 | +0.73% | 2.24 | 0.51% |
| 2026-05-18 | 9.52 | 9.59 | 9.50 | 9.56 | 0.00% | 2.11 | 0.48% |
| 2026-05-15 | 9.74 | 9.77 | 9.53 | 9.56 | -1.85% | 3.17 | 0.72% |
| 2026-05-14 | 9.93 | 9.95 | 9.74 | 9.74 | -1.91% | 2.75 | 0.61% |
| 2026-05-13 | 9.95 | 9.99 | 9.84 | 9.93 | -0.60% | 3.31 | 0.73% |
| 2026-05-12 | 9.90 | 10.10 | 9.88 | 9.99 | +0.60% | 4.91 | 1.07% |
| 2026-05-11 | 9.80 | 9.98 | 9.73 | 9.93 | +1.43% | 4.38 | 0.97% |
| 2026-05-08 | 9.83 | 9.89 | 9.78 | 9.79 | -0.71% | 2.63 | 0.58% |
| 2026-05-07 | 9.93 | 9.93 | 9.78 | 9.86 | -0.20% | 3.16 | 0.70% |
| 2026-05-06 | 9.83 | 9.93 | 9.81 | 9.88 | +0.30% | 4.63 | 1.03% |
| 2026-04-30 | 9.81 | 10.01 | 9.80 | 9.85 | 0.00% | 3.81 | 0.84% |
| 2026-04-29 | 9.69 | 9.86 | 9.69 | 9.85 | +0.82% | 4.73 | 1.06% |
| 2026-04-28 | 9.60 | 9.96 | 9.56 | 9.77 | +4.05% | 8.33 | 1.86% |
| 2026-04-27 | 9.38 | 9.41 | 9.32 | 9.39 | +0.32% | 1.88 | 0.44% |
| 2026-04-24 | 9.43 | 9.47 | 9.36 | 9.36 | -1.06% | 1.80 | 0.42% |
| 2026-04-23 | 9.55 | 9.59 | 9.44 | 9.46 | -1.15% | 2.46 | 0.57% |
| 2026-04-22 | 9.55 | 9.64 | 9.50 | 9.57 | +0.21% | 2.14 | 0.49% |