浙商证券 sh.601878
9.50
+0.85%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.80 | 10.86 | 10.78 | 10.83 | -0.09% | 3.82 | 0.77% |
| 2026-01-16 | 10.98 | 11.00 | 10.83 | 10.84 | -0.73% | 3.94 | 0.79% |
| 2026-01-15 | 11.00 | 11.04 | 10.89 | 10.92 | -0.99% | 4.90 | 0.97% |
| 2026-01-14 | 11.04 | 11.24 | 10.99 | 11.03 | -0.09% | 8.86 | 1.73% |
| 2026-01-13 | 11.17 | 11.21 | 11.01 | 11.04 | -0.80% | 5.36 | 1.05% |
| 2026-01-12 | 11.00 | 11.14 | 10.96 | 11.13 | +1.36% | 6.85 | 1.35% |
| 2026-01-09 | 10.95 | 11.02 | 10.92 | 10.98 | +0.36% | 5.48 | 1.09% |
| 2026-01-08 | 11.00 | 11.03 | 10.92 | 10.94 | -0.99% | 5.09 | 1.01% |
| 2026-01-07 | 11.15 | 11.16 | 11.01 | 11.05 | -0.98% | 4.80 | 0.94% |
| 2026-01-06 | 10.93 | 11.19 | 10.91 | 11.16 | +2.37% | 8.68 | 1.70% |
| 2026-01-05 | 10.77 | 10.90 | 10.75 | 10.90 | +1.48% | 3.86 | 0.77% |
| 2025-12-31 | 10.80 | 10.85 | 10.74 | 10.74 | -0.37% | 3.29 | 0.66% |
| 2025-12-30 | 10.83 | 10.86 | 10.77 | 10.78 | -0.55% | 3.14 | 0.63% |
| 2025-12-29 | 10.89 | 10.94 | 10.84 | 10.84 | -0.73% | 2.44 | 0.49% |
| 2025-12-26 | 10.88 | 11.02 | 10.87 | 10.92 | +0.27% | 3.79 | 0.75% |
| 2025-12-25 | 10.86 | 10.90 | 10.79 | 10.89 | +0.46% | 2.09 | 0.42% |
| 2025-12-24 | 10.76 | 10.86 | 10.76 | 10.84 | +0.55% | 1.86 | 0.37% |
| 2025-12-23 | 10.88 | 10.89 | 10.76 | 10.78 | -0.82% | 2.48 | 0.50% |
| 2025-12-22 | 10.91 | 10.95 | 10.86 | 10.87 | -0.36% | 1.94 | 0.39% |
| 2025-12-19 | 10.84 | 10.94 | 10.83 | 10.91 | +0.55% | 2.40 | 0.48% |