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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.08 | 3.09 | 2.97 | 2.98 | -3.56% | 7.52 | 1.16% |
| 2026-03-20 | 3.10 | 3.12 | 3.08 | 3.09 | -0.64% | 4.48 | 0.67% |
| 2026-03-19 | 3.12 | 3.13 | 3.10 | 3.11 | -0.32% | 4.37 | 0.65% |
| 2026-03-18 | 3.13 | 3.13 | 3.08 | 3.12 | -0.32% | 5.41 | 0.81% |
| 2026-03-17 | 3.10 | 3.15 | 3.09 | 3.13 | +0.97% | 5.52 | 0.82% |
| 2026-03-16 | 3.10 | 3.12 | 3.08 | 3.10 | 0.00% | 4.36 | 0.65% |
| 2026-03-13 | 3.09 | 3.13 | 3.07 | 3.10 | +0.32% | 6.77 | 1.01% |
| 2026-03-12 | 3.06 | 3.10 | 3.05 | 3.09 | +0.98% | 6.92 | 1.04% |
| 2026-03-11 | 3.03 | 3.06 | 3.01 | 3.06 | +0.99% | 5.22 | 0.80% |
| 2026-03-10 | 3.02 | 3.03 | 2.99 | 3.03 | +0.66% | 4.23 | 0.65% |
| 2026-03-09 | 3.01 | 3.03 | 3.00 | 3.01 | -0.33% | 4.59 | 0.71% |
| 2026-03-06 | 3.00 | 3.02 | 2.99 | 3.02 | +0.67% | 3.64 | 0.56% |
| 2026-03-05 | 2.97 | 3.01 | 2.97 | 3.00 | +1.35% | 4.69 | 0.73% |
| 2026-03-04 | 2.99 | 3.00 | 2.95 | 2.96 | -1.33% | 5.43 | 0.85% |
| 2026-03-03 | 3.00 | 3.03 | 2.99 | 3.00 | -0.33% | 5.27 | 0.81% |
| 2026-03-02 | 2.98 | 3.02 | 2.97 | 3.01 | +1.01% | 5.66 | 0.88% |
| 2026-02-27 | 2.96 | 2.99 | 2.96 | 2.98 | +0.34% | 4.27 | 0.66% |
| 2026-02-26 | 2.97 | 2.98 | 2.95 | 2.97 | +0.34% | 2.48 | 0.39% |
| 2026-02-25 | 2.97 | 3.00 | 2.96 | 2.96 | -0.34% | 3.61 | 0.56% |
| 2026-02-24 | 2.98 | 2.99 | 2.97 | 2.97 | +0.34% | 2.48 | 0.39% |