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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.63 | 9.64 | 9.52 | 9.55 | -0.93% | 1.69 | 0.39% |
| 2026-04-20 | 9.67 | 9.69 | 9.63 | 9.64 | -0.21% | 1.87 | 0.42% |
| 2026-04-17 | 9.68 | 9.70 | 9.62 | 9.66 | -0.41% | 1.59 | 0.36% |
| 2026-04-16 | 9.68 | 9.73 | 9.66 | 9.70 | +0.31% | 1.67 | 0.38% |
| 2026-04-15 | 9.78 | 9.78 | 9.66 | 9.67 | -0.62% | 1.56 | 0.35% |
| 2026-04-14 | 9.74 | 9.77 | 9.62 | 9.73 | +0.41% | 2.05 | 0.46% |
| 2026-04-13 | 9.57 | 9.73 | 9.53 | 9.69 | +0.52% | 2.22 | 0.50% |
| 2026-04-10 | 9.52 | 9.82 | 9.52 | 9.64 | +2.01% | 4.54 | 1.02% |
| 2026-04-09 | 9.52 | 9.53 | 9.42 | 9.45 | -1.56% | 1.87 | 0.43% |
| 2026-04-08 | 9.42 | 9.61 | 9.39 | 9.60 | +3.34% | 3.52 | 0.81% |
| 2026-04-07 | 9.35 | 9.37 | 9.26 | 9.29 | -0.54% | 1.67 | 0.39% |
| 2026-04-03 | 9.51 | 9.54 | 9.34 | 9.34 | -1.79% | 1.94 | 0.45% |
| 2026-04-02 | 9.69 | 9.70 | 9.50 | 9.51 | -2.16% | 2.63 | 0.60% |
| 2026-04-01 | 9.75 | 9.78 | 9.67 | 9.72 | +0.62% | 2.15 | 0.48% |
| 2026-03-31 | 9.70 | 9.78 | 9.65 | 9.66 | -0.41% | 1.61 | 0.36% |
| 2026-03-30 | 9.64 | 9.71 | 9.60 | 9.70 | -0.41% | 1.59 | 0.36% |
| 2026-03-27 | 9.63 | 9.76 | 9.62 | 9.74 | +0.41% | 1.67 | 0.38% |
| 2026-03-26 | 9.81 | 9.84 | 9.68 | 9.70 | -1.42% | 1.70 | 0.38% |
| 2026-03-25 | 9.78 | 9.89 | 9.76 | 9.84 | +0.72% | 2.07 | 0.46% |
| 2026-03-24 | 9.76 | 9.81 | 9.66 | 9.77 | +0.93% | 2.12 | 0.48% |