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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.99 | 3.01 | 2.99 | 2.99 | -0.33% | 1.69 | 0.26% |
| 2026-04-20 | 3.02 | 3.02 | 2.99 | 3.00 | -0.66% | 2.30 | 0.35% |
| 2026-04-17 | 3.02 | 3.03 | 3.01 | 3.02 | 0.00% | 2.19 | 0.34% |
| 2026-04-16 | 3.02 | 3.03 | 3.00 | 3.02 | 0.00% | 2.50 | 0.39% |
| 2026-04-15 | 2.99 | 3.02 | 2.98 | 3.02 | +1.00% | 3.09 | 0.48% |
| 2026-04-14 | 2.97 | 2.99 | 2.96 | 2.99 | +1.01% | 1.96 | 0.31% |
| 2026-04-13 | 2.97 | 2.98 | 2.96 | 2.96 | -0.34% | 1.14 | 0.18% |
| 2026-04-10 | 2.97 | 2.99 | 2.96 | 2.97 | 0.00% | 1.89 | 0.30% |
| 2026-04-09 | 2.98 | 2.98 | 2.96 | 2.97 | -0.34% | 2.23 | 0.35% |
| 2026-04-08 | 2.96 | 2.98 | 2.95 | 2.98 | +1.36% | 3.42 | 0.53% |
| 2026-04-07 | 2.95 | 2.96 | 2.93 | 2.94 | -0.68% | 2.97 | 0.47% |
| 2026-04-03 | 2.97 | 2.98 | 2.95 | 2.96 | -0.34% | 2.96 | 0.47% |
| 2026-04-02 | 2.98 | 3.00 | 2.97 | 2.97 | -0.67% | 2.94 | 0.46% |
| 2026-04-01 | 3.02 | 3.03 | 2.97 | 2.99 | -0.33% | 5.28 | 0.82% |
| 2026-03-31 | 3.06 | 3.07 | 3.00 | 3.00 | -2.91% | 8.58 | 1.32% |
| 2026-03-30 | 3.07 | 3.11 | 3.07 | 3.09 | 0.00% | 3.66 | 0.55% |
| 2026-03-27 | 3.10 | 3.11 | 3.06 | 3.09 | -0.32% | 3.55 | 0.53% |
| 2026-03-26 | 3.11 | 3.12 | 3.09 | 3.10 | 0.00% | 3.95 | 0.59% |
| 2026-03-25 | 3.09 | 3.11 | 3.06 | 3.10 | +0.32% | 4.55 | 0.68% |
| 2026-03-24 | 3.00 | 3.09 | 2.99 | 3.09 | +3.69% | 6.19 | 0.94% |