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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.64 | 10.67 | 10.55 | 10.55 | -0.75% | 2.36 | 0.49% |
| 2026-02-12 | 10.70 | 10.71 | 10.61 | 10.63 | -0.65% | 2.58 | 0.53% |
| 2026-02-11 | 10.71 | 10.73 | 10.68 | 10.70 | -0.09% | 1.96 | 0.40% |
| 2026-02-10 | 10.72 | 10.74 | 10.69 | 10.71 | -0.19% | 1.83 | 0.37% |
| 2026-02-09 | 10.70 | 10.75 | 10.69 | 10.73 | +0.66% | 2.35 | 0.48% |
| 2026-02-06 | 10.64 | 10.73 | 10.64 | 10.66 | -0.47% | 2.16 | 0.44% |
| 2026-02-05 | 10.68 | 10.79 | 10.64 | 10.71 | +0.19% | 3.46 | 0.71% |
| 2026-02-04 | 10.59 | 10.71 | 10.56 | 10.69 | +1.04% | 2.83 | 0.58% |
| 2026-02-03 | 10.60 | 10.63 | 10.51 | 10.58 | +0.19% | 3.32 | 0.68% |
| 2026-02-02 | 10.63 | 10.76 | 10.56 | 10.56 | -0.65% | 4.51 | 0.92% |
| 2026-01-30 | 10.79 | 10.82 | 10.63 | 10.63 | -1.92% | 4.86 | 0.99% |
| 2026-01-29 | 10.71 | 10.85 | 10.65 | 10.84 | +0.83% | 6.27 | 1.27% |
| 2026-01-28 | 10.71 | 10.81 | 10.71 | 10.75 | +0.28% | 4.89 | 0.99% |
| 2026-01-27 | 10.83 | 10.85 | 10.69 | 10.72 | -1.28% | 4.79 | 0.97% |
| 2026-01-26 | 10.80 | 10.96 | 10.75 | 10.86 | +0.46% | 7.44 | 1.49% |
| 2026-01-23 | 10.80 | 10.84 | 10.77 | 10.81 | +0.28% | 3.85 | 0.77% |
| 2026-01-22 | 10.77 | 10.84 | 10.77 | 10.78 | +0.18% | 2.83 | 0.57% |
| 2026-01-21 | 10.84 | 10.86 | 10.75 | 10.76 | -1.01% | 4.84 | 0.97% |
| 2026-01-20 | 10.83 | 10.88 | 10.80 | 10.87 | +0.37% | 3.15 | 0.63% |
| 2026-01-19 | 10.80 | 10.86 | 10.78 | 10.83 | -0.09% | 3.82 | 0.77% |