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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.92 | 10.94 | 10.84 | 10.85 | -0.46% | 2.88 | 0.58% |
| 2025-12-17 | 10.79 | 10.99 | 10.69 | 10.90 | +0.92% | 3.44 | 0.69% |
| 2025-12-16 | 10.84 | 10.88 | 10.79 | 10.80 | -0.64% | 2.12 | 0.43% |
| 2025-12-15 | 10.86 | 10.98 | 10.82 | 10.87 | -0.27% | 2.20 | 0.44% |
| 2025-12-12 | 10.86 | 10.94 | 10.83 | 10.90 | +0.55% | 2.29 | 0.46% |
| 2025-12-11 | 11.00 | 11.00 | 10.82 | 10.84 | -1.62% | 2.35 | 0.47% |
| 2025-12-10 | 10.92 | 11.03 | 10.88 | 11.02 | +0.82% | 2.36 | 0.47% |
| 2025-12-09 | 10.98 | 11.00 | 10.90 | 10.93 | -0.90% | 3.05 | 0.61% |
| 2025-12-08 | 11.08 | 11.19 | 11.00 | 11.03 | +0.54% | 5.28 | 1.03% |
| 2025-12-05 | 10.77 | 11.04 | 10.73 | 10.97 | +2.03% | 4.00 | 0.80% |
| 2025-12-04 | 10.83 | 10.84 | 10.75 | 10.75 | -0.46% | 2.24 | 0.45% |
| 2025-12-03 | 10.89 | 10.93 | 10.77 | 10.80 | -0.73% | 1.98 | 0.40% |
| 2025-12-02 | 10.94 | 10.94 | 10.86 | 10.88 | -0.82% | 1.44 | 0.29% |
| 2025-12-01 | 10.84 | 10.98 | 10.84 | 10.97 | +0.82% | 2.13 | 0.42% |
| 2025-11-28 | 10.82 | 10.88 | 10.78 | 10.88 | +0.37% | 1.67 | 0.34% |
| 2025-11-27 | 10.84 | 10.92 | 10.83 | 10.84 | -0.18% | 1.81 | 0.36% |
| 2025-11-26 | 10.92 | 10.95 | 10.84 | 10.86 | -0.55% | 2.12 | 0.42% |
| 2025-11-25 | 10.97 | 11.01 | 10.92 | 10.92 | -0.27% | 2.59 | 0.51% |
| 2025-11-24 | 10.88 | 10.98 | 10.84 | 10.95 | +1.01% | 2.73 | 0.54% |
| 2025-11-21 | 11.07 | 11.18 | 10.84 | 10.84 | -3.19% | 5.34 | 1.06% |