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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.55 | 3.56 | 3.46 | 3.48 | -1.97% | 11.21 | 1.49% |
| 2025-07-21 | 3.60 | 3.60 | 3.54 | 3.55 | -1.39% | 10.00 | 1.30% |
| 2025-07-18 | 3.60 | 3.62 | 3.58 | 3.60 | 0.00% | 7.20 | 0.93% |
| 2025-07-17 | 3.62 | 3.64 | 3.58 | 3.60 | -0.55% | 5.49 | 0.71% |
| 2025-07-16 | 3.64 | 3.66 | 3.55 | 3.62 | -1.09% | 11.24 | 1.45% |
| 2025-07-15 | 3.75 | 3.77 | 3.63 | 3.66 | -1.88% | 11.53 | 1.45% |
| 2025-07-14 | 3.68 | 3.79 | 3.67 | 3.73 | +1.36% | 14.30 | 1.77% |
| 2025-07-11 | 3.80 | 3.81 | 3.68 | 3.68 | -2.90% | 18.00 | 2.24% |
| 2025-07-10 | 3.80 | 3.84 | 3.78 | 3.79 | +0.26% | 14.98 | 1.83% |
| 2025-07-09 | 3.72 | 3.83 | 3.70 | 3.78 | +1.61% | 13.61 | 1.68% |
| 2025-07-08 | 3.74 | 3.77 | 3.68 | 3.72 | -0.80% | 11.17 | 1.40% |
| 2025-07-07 | 3.71 | 3.76 | 3.67 | 3.75 | +1.90% | 12.79 | 1.60% |
| 2025-07-04 | 3.60 | 3.70 | 3.60 | 3.68 | +2.51% | 13.09 | 1.66% |
| 2025-07-03 | 3.54 | 3.60 | 3.51 | 3.59 | +1.70% | 10.68 | 1.39% |
| 2025-07-02 | 3.48 | 3.55 | 3.48 | 3.53 | +1.44% | 10.89 | 1.43% |
| 2025-07-01 | 3.39 | 3.48 | 3.39 | 3.48 | +2.65% | 9.04 | 1.22% |
| 2025-06-30 | 3.39 | 3.40 | 3.33 | 3.39 | -0.59% | 9.59 | 1.32% |
| 2025-06-27 | 3.55 | 3.62 | 3.39 | 3.41 | -3.12% | 18.74 | 2.49% |
| 2025-06-26 | 3.46 | 3.53 | 3.41 | 3.52 | +1.38% | 13.11 | 1.68% |
| 2025-06-25 | 3.42 | 3.48 | 3.41 | 3.47 | +1.40% | 9.83 | 1.26% |