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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.43 | 3.44 | 3.38 | 3.42 | -0.28% | 10.64 | 1.39% |
| 2025-06-23 | 3.35 | 3.44 | 3.33 | 3.43 | +2.87% | 11.26 | 1.47% |
| 2025-06-20 | 3.31 | 3.36 | 3.29 | 3.34 | +1.16% | 7.85 | 1.05% |
| 2025-06-19 | 3.32 | 3.34 | 3.28 | 3.30 | -0.86% | 6.80 | 0.91% |
| 2025-06-18 | 3.30 | 3.34 | 3.27 | 3.33 | +1.16% | 6.84 | 0.92% |
| 2025-06-17 | 3.28 | 3.32 | 3.27 | 3.29 | 0.00% | 6.86 | 0.93% |
| 2025-06-16 | 3.23 | 3.29 | 3.21 | 3.29 | +1.78% | 8.38 | 1.14% |
| 2025-06-13 | 3.27 | 3.28 | 3.21 | 3.23 | -1.17% | 8.15 | 1.12% |
| 2025-06-12 | 3.23 | 3.28 | 3.21 | 3.27 | +1.48% | 7.30 | 1.00% |
| 2025-06-11 | 3.20 | 3.24 | 3.19 | 3.22 | +0.60% | 6.79 | 0.94% |
| 2025-06-10 | 3.14 | 3.24 | 3.13 | 3.20 | +2.13% | 12.43 | 1.73% |
| 2025-06-09 | 3.16 | 3.17 | 3.10 | 3.14 | -0.30% | 6.68 | 0.95% |
| 2025-06-06 | 3.12 | 3.16 | 3.11 | 3.15 | +1.23% | 5.12 | 0.72% |
| 2025-06-05 | 3.16 | 3.17 | 3.09 | 3.11 | -1.22% | 7.00 | 1.00% |
| 2025-06-04 | 3.15 | 3.19 | 3.14 | 3.15 | +0.30% | 6.13 | 0.86% |
| 2025-06-03 | 3.07 | 3.16 | 3.07 | 3.14 | +1.86% | 8.53 | 1.21% |
| 2025-05-30 | 3.06 | 3.10 | 3.05 | 3.08 | +0.62% | 5.92 | 0.85% |
| 2025-05-29 | 3.08 | 3.10 | 3.04 | 3.06 | -0.62% | 5.63 | 0.82% |
| 2025-05-28 | 3.05 | 3.09 | 3.02 | 3.08 | +0.62% | 6.55 | 0.95% |
| 2025-05-27 | 3.00 | 3.06 | 2.99 | 3.06 | +2.24% | 8.53 | 1.25% |