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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.31 | 11.40 | 11.21 | 11.39 | +0.70% | 3.44 | 0.66% |
| 2025-10-22 | 11.36 | 11.37 | 11.30 | 11.32 | -0.78% | 2.74 | 0.52% |
| 2025-10-21 | 11.33 | 11.50 | 11.32 | 11.40 | +0.88% | 4.06 | 0.77% |
| 2025-10-20 | 11.39 | 11.41 | 11.28 | 11.31 | +0.18% | 3.42 | 0.66% |
| 2025-10-17 | 11.56 | 11.63 | 11.29 | 11.29 | -2.49% | 5.42 | 1.03% |
| 2025-10-16 | 11.61 | 11.64 | 11.52 | 11.57 | -0.34% | 4.66 | 0.87% |
| 2025-10-15 | 11.53 | 11.61 | 11.42 | 11.61 | +1.04% | 5.26 | 0.99% |
| 2025-10-14 | 11.46 | 11.62 | 11.46 | 11.49 | +0.26% | 5.96 | 1.12% |
| 2025-10-13 | 11.33 | 11.49 | 11.28 | 11.46 | -1.03% | 5.31 | 1.01% |
| 2025-10-10 | 11.51 | 11.69 | 11.47 | 11.58 | +0.26% | 6.37 | 1.19% |
| 2025-10-09 | 11.44 | 11.56 | 11.34 | 11.55 | +0.87% | 7.22 | 1.37% |
| 2025-09-30 | 11.53 | 11.59 | 11.43 | 11.45 | -1.11% | 5.80 | 1.10% |
| 2025-09-29 | 11.19 | 11.74 | 11.18 | 11.58 | +3.46% | 11.02 | 2.08% |
| 2025-09-26 | 11.21 | 11.33 | 11.19 | 11.20 | -0.35% | 3.10 | 0.60% |
| 2025-09-25 | 11.29 | 11.34 | 11.21 | 11.24 | -0.44% | 2.94 | 0.57% |
| 2025-09-24 | 11.16 | 11.35 | 11.16 | 11.29 | +0.80% | 3.89 | 0.75% |
| 2025-09-23 | 11.32 | 11.35 | 11.06 | 11.20 | -1.57% | 5.14 | 1.00% |
| 2025-09-22 | 11.36 | 11.40 | 11.29 | 11.37 | +0.09% | 3.51 | 0.67% |
| 2025-09-19 | 11.45 | 11.49 | 11.34 | 11.36 | -0.87% | 3.86 | 0.73% |
| 2025-09-18 | 11.71 | 11.72 | 11.40 | 11.46 | -2.53% | 8.65 | 1.62% |