浙商银行 sh.601916
2.97
-0.34%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.98 | 3.00 | 2.97 | 2.97 | -0.34% | 2.03 | 0.32% |
| 2026-05-21 | 2.99 | 3.01 | 2.98 | 2.98 | -0.33% | 2.94 | 0.46% |
| 2026-05-20 | 3.01 | 3.02 | 2.99 | 2.99 | -0.66% | 2.14 | 0.33% |
| 2026-05-19 | 2.98 | 3.02 | 2.98 | 3.01 | +0.67% | 3.01 | 0.46% |
| 2026-05-18 | 2.99 | 3.00 | 2.98 | 2.99 | 0.00% | 1.86 | 0.29% |
| 2026-05-15 | 2.99 | 3.00 | 2.98 | 2.99 | 0.00% | 2.96 | 0.46% |
| 2026-05-14 | 2.99 | 3.01 | 2.99 | 2.99 | -0.33% | 2.44 | 0.38% |
| 2026-05-13 | 3.00 | 3.01 | 2.99 | 3.00 | -0.33% | 1.88 | 0.29% |
| 2026-05-12 | 3.01 | 3.02 | 3.00 | 3.01 | 0.00% | 2.01 | 0.31% |
| 2026-05-11 | 3.01 | 3.02 | 2.99 | 3.01 | 0.00% | 3.06 | 0.47% |
| 2026-05-08 | 3.02 | 3.03 | 3.00 | 3.01 | -0.33% | 2.69 | 0.41% |
| 2026-05-07 | 2.99 | 3.02 | 2.98 | 3.02 | +1.34% | 3.90 | 0.60% |
| 2026-05-06 | 2.97 | 2.99 | 2.97 | 2.98 | +0.34% | 3.14 | 0.49% |
| 2026-04-30 | 2.97 | 2.98 | 2.96 | 2.97 | +0.34% | 2.50 | 0.39% |
| 2026-04-29 | 2.96 | 2.97 | 2.95 | 2.96 | 0.00% | 1.43 | 0.22% |
| 2026-04-28 | 2.95 | 2.97 | 2.95 | 2.96 | 0.00% | 1.66 | 0.26% |
| 2026-04-27 | 2.96 | 2.97 | 2.95 | 2.96 | 0.00% | 2.32 | 0.36% |
| 2026-04-24 | 2.97 | 2.98 | 2.96 | 2.96 | -0.67% | 2.30 | 0.36% |
| 2026-04-23 | 2.97 | 3.00 | 2.97 | 2.98 | +0.34% | 3.23 | 0.50% |
| 2026-04-22 | 2.99 | 3.00 | 2.97 | 2.97 | -0.67% | 2.26 | 0.35% |