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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.68 | 11.83 | 11.64 | 11.76 | +0.59% | 6.69 | 1.24% |
| 2025-09-16 | 11.66 | 11.74 | 11.54 | 11.69 | +0.43% | 5.41 | 1.01% |
| 2025-09-15 | 11.68 | 11.74 | 11.60 | 11.64 | -0.34% | 3.54 | 0.66% |
| 2025-09-12 | 11.74 | 11.81 | 11.65 | 11.68 | -1.09% | 5.47 | 1.01% |
| 2025-09-11 | 11.47 | 11.85 | 11.44 | 11.81 | +2.50% | 8.17 | 1.52% |
| 2025-09-10 | 11.56 | 11.62 | 11.48 | 11.52 | -0.68% | 4.40 | 0.83% |
| 2025-09-09 | 11.58 | 11.69 | 11.54 | 11.60 | 0.00% | 5.14 | 0.96% |
| 2025-09-08 | 11.49 | 11.63 | 11.46 | 11.60 | +0.34% | 5.09 | 0.96% |
| 2025-09-05 | 11.52 | 11.59 | 11.40 | 11.56 | +0.60% | 5.65 | 1.07% |
| 2025-09-04 | 11.47 | 11.59 | 11.35 | 11.49 | +0.17% | 6.63 | 1.25% |
| 2025-09-03 | 11.89 | 11.91 | 11.38 | 11.47 | -3.02% | 8.58 | 1.60% |
| 2025-09-02 | 11.93 | 12.00 | 11.73 | 11.83 | -0.92% | 8.92 | 1.64% |
| 2025-09-01 | 12.07 | 12.11 | 11.87 | 11.94 | -0.50% | 7.44 | 1.35% |
| 2025-08-29 | 12.10 | 12.15 | 11.93 | 12.00 | -0.66% | 9.57 | 1.73% |
| 2025-08-28 | 11.87 | 12.09 | 11.77 | 12.08 | +1.25% | 11.21 | 2.04% |
| 2025-08-27 | 12.22 | 12.38 | 11.93 | 11.93 | -2.75% | 15.07 | 2.68% |
| 2025-08-26 | 12.36 | 12.40 | 12.22 | 12.27 | -1.20% | 10.87 | 1.92% |
| 2025-08-25 | 12.48 | 12.60 | 12.23 | 12.42 | +0.89% | 20.15 | 3.53% |
| 2025-08-22 | 11.93 | 12.37 | 11.93 | 12.31 | +2.91% | 16.88 | 3.01% |
| 2025-08-21 | 12.11 | 12.19 | 11.88 | 11.96 | -0.99% | 8.96 | 1.62% |