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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.34 | 10.38 | 10.30 | 10.36 | +0.19% | 1.97 | 0.41% |
| 2025-05-23 | 10.48 | 10.53 | 10.34 | 10.34 | -1.41% | 3.15 | 0.65% |
| 2025-05-22 | 10.56 | 10.56 | 10.46 | 10.48 | -0.84% | 2.52 | 0.52% |
| 2025-05-21 | 10.58 | 10.60 | 10.55 | 10.57 | -0.09% | 2.15 | 0.44% |
| 2025-05-20 | 10.61 | 10.63 | 10.55 | 10.58 | 0.00% | 2.60 | 0.53% |
| 2025-05-19 | 10.63 | 10.63 | 10.54 | 10.58 | -0.19% | 2.40 | 0.49% |
| 2025-05-16 | 10.64 | 10.69 | 10.54 | 10.60 | -0.55% | 3.39 | 0.69% |
| 2025-05-15 | 10.80 | 10.89 | 10.65 | 10.66 | -1.81% | 4.27 | 0.86% |
| 2025-05-14 | 10.56 | 11.01 | 10.52 | 10.86 | +2.61% | 9.31 | 1.86% |
| 2025-05-13 | 10.73 | 10.75 | 10.57 | 10.58 | -0.46% | 3.00 | 0.61% |
| 2025-05-12 | 10.50 | 10.67 | 10.45 | 10.63 | +1.98% | 4.40 | 0.90% |
| 2025-05-09 | 10.57 | 10.58 | 10.42 | 10.42 | -1.58% | 3.26 | 0.67% |
| 2025-05-08 | 10.58 | 10.65 | 10.55 | 10.59 | -0.09% | 3.08 | 0.63% |
| 2025-05-07 | 10.82 | 10.88 | 10.54 | 10.60 | +0.65% | 6.19 | 1.25% |
| 2025-05-06 | 10.39 | 10.54 | 10.38 | 10.53 | +1.91% | 4.61 | 0.95% |