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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.04 | 12.10 | 11.87 | 11.89 | -1.32% | 10.42 | 1.89% |
| 2025-08-18 | 12.12 | 12.22 | 11.86 | 12.05 | +0.82% | 19.86 | 3.55% |
| 2025-08-15 | 11.65 | 12.11 | 11.64 | 11.95 | +2.36% | 22.29 | 4.02% |
| 2025-08-14 | 11.51 | 12.08 | 11.51 | 11.68 | +1.28% | 20.26 | 3.70% |
| 2025-08-13 | 11.38 | 11.67 | 11.31 | 11.53 | +1.65% | 13.11 | 2.45% |
| 2025-08-12 | 11.33 | 11.37 | 11.26 | 11.34 | +0.26% | 4.71 | 0.90% |
| 2025-08-11 | 11.23 | 11.38 | 11.21 | 11.31 | +0.88% | 5.75 | 1.09% |
| 2025-08-08 | 11.28 | 11.29 | 11.13 | 11.21 | -0.70% | 3.97 | 0.76% |
| 2025-08-07 | 11.30 | 11.39 | 11.23 | 11.29 | -0.09% | 5.38 | 1.03% |
| 2025-08-06 | 11.28 | 11.34 | 11.24 | 11.30 | +0.09% | 3.86 | 0.74% |
| 2025-08-05 | 11.18 | 11.30 | 11.18 | 11.29 | +1.06% | 4.78 | 0.92% |
| 2025-08-04 | 11.09 | 11.18 | 11.09 | 11.17 | 0.00% | 4.28 | 0.83% |
| 2025-08-01 | 11.19 | 11.29 | 11.14 | 11.17 | -0.26% | 5.21 | 1.00% |
| 2025-07-31 | 11.44 | 11.52 | 11.15 | 11.20 | -2.49% | 8.45 | 1.61% |
| 2025-07-30 | 11.57 | 11.61 | 11.39 | 11.49 | -0.85% | 7.13 | 1.33% |
| 2025-07-29 | 11.49 | 11.61 | 11.33 | 11.59 | +0.26% | 8.31 | 1.56% |
| 2025-07-28 | 11.53 | 11.76 | 11.46 | 11.56 | +0.60% | 10.17 | 1.89% |
| 2025-07-25 | 11.50 | 11.66 | 11.44 | 11.49 | +0.60% | 12.54 | 2.34% |
| 2025-07-24 | 11.11 | 11.42 | 11.11 | 11.42 | +2.48% | 12.11 | 2.30% |
| 2025-07-23 | 11.21 | 11.36 | 11.14 | 11.14 | -0.09% | 11.21 | 2.15% |