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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.39 | 11.47 | 11.20 | 11.20 | +0.09% | 3.94 | 0.76% |
| 2025-11-19 | 11.26 | 11.30 | 11.18 | 11.19 | -0.62% | 2.49 | 0.48% |
| 2025-11-18 | 11.25 | 11.31 | 11.23 | 11.26 | -0.09% | 2.52 | 0.49% |
| 2025-11-17 | 11.30 | 11.32 | 11.23 | 11.27 | -0.44% | 2.84 | 0.55% |
| 2025-11-14 | 11.35 | 11.41 | 11.32 | 11.32 | -0.87% | 2.83 | 0.54% |
| 2025-11-13 | 11.34 | 11.42 | 11.34 | 11.41 | +0.44% | 3.06 | 0.58% |
| 2025-11-12 | 11.42 | 11.43 | 11.30 | 11.36 | -0.52% | 3.38 | 0.65% |
| 2025-11-11 | 11.52 | 11.55 | 11.40 | 11.42 | -0.78% | 3.40 | 0.64% |
| 2025-11-10 | 11.38 | 11.56 | 11.37 | 11.51 | +1.05% | 3.81 | 0.72% |
| 2025-11-07 | 11.43 | 11.45 | 11.38 | 11.39 | -0.86% | 2.76 | 0.52% |
| 2025-11-06 | 11.45 | 11.52 | 11.41 | 11.49 | +0.78% | 4.11 | 0.78% |
| 2025-11-05 | 11.37 | 11.47 | 11.34 | 11.40 | -0.35% | 2.84 | 0.54% |
| 2025-11-04 | 11.46 | 11.48 | 11.38 | 11.44 | -0.43% | 3.17 | 0.60% |
| 2025-11-03 | 11.48 | 11.54 | 11.36 | 11.49 | -0.43% | 4.07 | 0.77% |
| 2025-10-31 | 11.63 | 11.65 | 11.53 | 11.54 | -0.17% | 4.53 | 0.85% |
| 2025-10-30 | 11.72 | 11.73 | 11.56 | 11.56 | -1.52% | 5.19 | 0.97% |
| 2025-10-29 | 11.57 | 11.79 | 11.56 | 11.74 | +1.46% | 6.98 | 1.30% |
| 2025-10-28 | 11.63 | 11.68 | 11.56 | 11.57 | -0.60% | 3.92 | 0.73% |
| 2025-10-27 | 11.67 | 11.71 | 11.59 | 11.64 | +0.86% | 7.16 | 1.33% |
| 2025-10-24 | 11.39 | 11.55 | 11.37 | 11.54 | +1.31% | 4.46 | 0.84% |