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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.37 | 10.62 | 10.36 | 10.57 | +2.39% | 5.86 | 1.20% |
| 2025-06-23 | 10.18 | 10.36 | 10.15 | 10.33 | +0.96% | 2.47 | 0.52% |
| 2025-06-20 | 10.29 | 10.35 | 10.21 | 10.23 | -0.57% | 2.46 | 0.52% |
| 2025-06-19 | 10.44 | 10.46 | 10.26 | 10.29 | -1.51% | 3.43 | 0.72% |
| 2025-06-18 | 10.55 | 10.56 | 10.39 | 10.44 | -1.30% | 3.02 | 0.62% |
| 2025-06-17 | 10.56 | 10.58 | 10.50 | 10.58 | +0.28% | 2.28 | 0.46% |
| 2025-06-16 | 10.43 | 10.57 | 10.41 | 10.55 | +0.94% | 2.82 | 0.58% |
| 2025-06-13 | 10.55 | 10.57 | 10.43 | 10.45 | -1.30% | 3.27 | 0.67% |
| 2025-06-12 | 10.56 | 10.66 | 10.55 | 10.59 | 0.00% | 3.11 | 0.63% |
| 2025-06-11 | 10.47 | 10.72 | 10.47 | 10.59 | +1.32% | 5.25 | 1.06% |
| 2025-06-10 | 10.62 | 10.62 | 10.39 | 10.45 | -1.58% | 3.60 | 0.74% |
| 2025-06-09 | 10.52 | 10.67 | 10.52 | 10.62 | +1.32% | 3.98 | 0.81% |
| 2025-06-06 | 10.59 | 10.60 | 10.46 | 10.48 | -0.93% | 2.37 | 0.49% |
| 2025-06-05 | 10.47 | 10.61 | 10.46 | 10.58 | +0.94% | 3.67 | 0.75% |
| 2025-06-04 | 10.38 | 10.52 | 10.35 | 10.48 | +1.14% | 3.80 | 0.78% |
| 2025-06-03 | 10.26 | 10.40 | 10.23 | 10.37 | +0.77% | 2.64 | 0.55% |
| 2025-05-30 | 10.33 | 10.34 | 10.27 | 10.29 | -0.67% | 2.02 | 0.42% |
| 2025-05-29 | 10.26 | 10.38 | 10.25 | 10.36 | +0.96% | 2.52 | 0.53% |
| 2025-05-28 | 10.34 | 10.34 | 10.26 | 10.26 | -0.48% | 1.73 | 0.36% |
| 2025-05-27 | 10.37 | 10.37 | 10.28 | 10.31 | -0.48% | 1.98 | 0.41% |