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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.31 | 3.31 | 3.28 | 3.30 | 0.00% | 4.84 | 0.68% |
| 2025-08-18 | 3.29 | 3.33 | 3.28 | 3.30 | 0.00% | 6.71 | 0.94% |
| 2025-08-15 | 3.35 | 3.35 | 3.27 | 3.30 | -1.20% | 9.27 | 1.31% |
| 2025-08-14 | 3.37 | 3.39 | 3.34 | 3.34 | -0.89% | 5.25 | 0.72% |
| 2025-08-13 | 3.40 | 3.40 | 3.37 | 3.37 | -0.59% | 6.31 | 0.87% |
| 2025-08-12 | 3.38 | 3.40 | 3.37 | 3.39 | +0.59% | 5.48 | 0.75% |
| 2025-08-11 | 3.42 | 3.44 | 3.37 | 3.37 | -1.75% | 7.40 | 1.02% |
| 2025-08-08 | 3.43 | 3.45 | 3.41 | 3.43 | +0.29% | 7.07 | 0.96% |
| 2025-08-07 | 3.44 | 3.45 | 3.39 | 3.42 | -0.58% | 6.46 | 0.88% |
| 2025-08-06 | 3.48 | 3.50 | 3.44 | 3.44 | -0.58% | 8.80 | 1.18% |
| 2025-08-05 | 3.38 | 3.48 | 3.38 | 3.46 | +2.67% | 13.31 | 1.79% |
| 2025-08-04 | 3.36 | 3.41 | 3.36 | 3.37 | -0.30% | 6.75 | 0.93% |
| 2025-08-01 | 3.39 | 3.41 | 3.34 | 3.38 | -0.29% | 6.47 | 0.89% |
| 2025-07-31 | 3.44 | 3.44 | 3.37 | 3.39 | -1.17% | 8.47 | 1.16% |
| 2025-07-30 | 3.42 | 3.47 | 3.41 | 3.43 | +0.29% | 7.08 | 0.95% |
| 2025-07-29 | 3.47 | 3.49 | 3.40 | 3.42 | -1.44% | 8.24 | 1.11% |
| 2025-07-28 | 3.44 | 3.49 | 3.43 | 3.47 | +0.87% | 7.14 | 0.96% |
| 2025-07-25 | 3.46 | 3.50 | 3.43 | 3.44 | -0.58% | 6.80 | 0.91% |
| 2025-07-24 | 3.51 | 3.51 | 3.45 | 3.46 | -1.14% | 8.49 | 1.14% |
| 2025-07-23 | 3.47 | 3.54 | 3.46 | 3.50 | +0.57% | 9.96 | 1.32% |