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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.17 | 11.20 | 11.03 | 11.15 | -0.18% | 5.64 | 1.09% |
| 2025-07-21 | 11.02 | 11.20 | 11.00 | 11.17 | +1.43% | 6.55 | 1.27% |
| 2025-07-18 | 11.05 | 11.08 | 10.99 | 11.02 | -0.18% | 4.25 | 0.83% |
| 2025-07-17 | 10.99 | 11.06 | 10.95 | 11.04 | +0.45% | 4.10 | 0.80% |
| 2025-07-16 | 10.99 | 11.06 | 10.91 | 10.99 | +0.09% | 4.00 | 0.79% |
| 2025-07-15 | 11.06 | 11.12 | 10.92 | 10.98 | -0.54% | 5.76 | 1.13% |
| 2025-07-14 | 11.22 | 11.23 | 11.04 | 11.04 | -1.15% | 6.36 | 1.24% |
| 2025-07-11 | 11.01 | 11.36 | 10.95 | 11.16 | +1.89% | 15.72 | 3.03% |
| 2025-07-10 | 10.75 | 11.04 | 10.74 | 10.96 | +1.83% | 8.86 | 1.74% |
| 2025-07-09 | 10.81 | 10.87 | 10.74 | 10.76 | -0.36% | 4.46 | 0.89% |
| 2025-07-08 | 10.65 | 10.82 | 10.64 | 10.80 | +1.20% | 4.48 | 0.90% |
| 2025-07-07 | 10.63 | 10.70 | 10.61 | 10.67 | +0.18% | 2.48 | 0.50% |
| 2025-07-04 | 10.68 | 10.82 | 10.59 | 10.65 | -0.37% | 5.05 | 1.02% |
| 2025-07-03 | 10.67 | 10.74 | 10.65 | 10.69 | +0.28% | 3.12 | 0.63% |
| 2025-07-02 | 10.70 | 10.73 | 10.64 | 10.66 | -0.37% | 2.65 | 0.53% |
| 2025-07-01 | 10.76 | 10.78 | 10.64 | 10.70 | -0.46% | 3.31 | 0.67% |
| 2025-06-30 | 10.81 | 10.84 | 10.69 | 10.75 | -0.27% | 4.31 | 0.86% |
| 2025-06-27 | 10.82 | 11.05 | 10.75 | 10.78 | -0.09% | 8.54 | 1.69% |
| 2025-06-26 | 10.94 | 10.96 | 10.78 | 10.79 | -1.35% | 7.73 | 1.54% |
| 2025-06-25 | 10.62 | 10.99 | 10.58 | 10.94 | +3.45% | 13.41 | 2.67% |