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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.88 | 9.93 | 9.61 | 9.68 | -3.30% | 3.92 | 0.88% |
| 2026-03-20 | 10.18 | 10.20 | 10.00 | 10.01 | -1.48% | 2.52 | 0.55% |
| 2026-03-19 | 10.18 | 10.24 | 10.14 | 10.16 | -0.97% | 2.46 | 0.53% |
| 2026-03-18 | 10.28 | 10.30 | 10.19 | 10.26 | -0.19% | 2.40 | 0.51% |
| 2026-03-17 | 10.27 | 10.43 | 10.27 | 10.28 | +0.10% | 3.73 | 0.79% |
| 2026-03-16 | 10.25 | 10.28 | 10.20 | 10.27 | 0.00% | 1.97 | 0.42% |
| 2026-03-13 | 10.30 | 10.37 | 10.26 | 10.27 | -0.58% | 2.07 | 0.44% |
| 2026-03-12 | 10.29 | 10.35 | 10.26 | 10.33 | +0.10% | 2.30 | 0.49% |
| 2026-03-11 | 10.30 | 10.34 | 10.27 | 10.32 | +0.29% | 1.90 | 0.40% |
| 2026-03-10 | 10.30 | 10.32 | 10.24 | 10.29 | +0.88% | 1.81 | 0.38% |
| 2026-03-09 | 10.19 | 10.24 | 10.14 | 10.20 | -1.26% | 2.56 | 0.55% |
| 2026-03-06 | 10.24 | 10.35 | 10.23 | 10.33 | +0.58% | 2.22 | 0.47% |
| 2026-03-05 | 10.32 | 10.34 | 10.23 | 10.27 | +0.20% | 2.10 | 0.45% |
| 2026-03-04 | 10.33 | 10.34 | 10.19 | 10.25 | -1.35% | 3.56 | 0.76% |
| 2026-03-03 | 10.56 | 10.63 | 10.38 | 10.39 | -1.61% | 4.12 | 0.85% |
| 2026-03-02 | 10.58 | 10.63 | 10.52 | 10.56 | -1.03% | 3.26 | 0.67% |
| 2026-02-27 | 10.60 | 10.68 | 10.58 | 10.67 | +0.57% | 2.56 | 0.53% |
| 2026-02-26 | 10.67 | 10.67 | 10.59 | 10.61 | -0.47% | 2.15 | 0.44% |
| 2026-02-25 | 10.58 | 10.71 | 10.57 | 10.66 | +0.76% | 3.18 | 0.65% |
| 2026-02-24 | 10.61 | 10.63 | 10.56 | 10.58 | +0.28% | 1.97 | 0.41% |