浙商银行 sh.601916
2.97
0.00%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.11 | 3.20 | 3.11 | 3.16 | +1.61% | 10.67 | 1.57% |
| 2025-11-19 | 3.08 | 3.12 | 3.08 | 3.11 | +0.65% | 4.86 | 0.73% |
| 2025-11-18 | 3.10 | 3.11 | 3.08 | 3.09 | -0.32% | 4.48 | 0.67% |
| 2025-11-17 | 3.11 | 3.12 | 3.08 | 3.10 | -0.32% | 5.32 | 0.80% |
| 2025-11-14 | 3.09 | 3.14 | 3.08 | 3.11 | +0.65% | 7.37 | 1.10% |
| 2025-11-13 | 3.10 | 3.11 | 3.06 | 3.09 | 0.00% | 4.95 | 0.75% |
| 2025-11-12 | 3.10 | 3.12 | 3.08 | 3.09 | -0.32% | 5.29 | 0.79% |
| 2025-11-11 | 3.10 | 3.10 | 3.08 | 3.10 | 0.00% | 2.83 | 0.42% |
| 2025-11-10 | 3.09 | 3.10 | 3.07 | 3.10 | +0.32% | 3.23 | 0.49% |
| 2025-11-07 | 3.07 | 3.11 | 3.06 | 3.09 | +0.98% | 6.56 | 0.98% |
| 2025-11-06 | 3.06 | 3.08 | 3.04 | 3.06 | 0.00% | 3.18 | 0.48% |
| 2025-11-05 | 3.07 | 3.08 | 3.05 | 3.06 | -0.33% | 4.26 | 0.65% |
| 2025-11-04 | 3.03 | 3.07 | 3.02 | 3.07 | +1.32% | 6.19 | 0.94% |
| 2025-11-03 | 3.00 | 3.03 | 2.99 | 3.03 | +1.34% | 4.42 | 0.68% |
| 2025-10-31 | 3.02 | 3.02 | 2.99 | 2.99 | -0.99% | 5.01 | 0.77% |
| 2025-10-30 | 3.02 | 3.04 | 3.02 | 3.02 | 0.00% | 3.26 | 0.50% |
| 2025-10-29 | 3.06 | 3.06 | 3.02 | 3.02 | -1.31% | 4.78 | 0.73% |
| 2025-10-28 | 3.08 | 3.09 | 3.05 | 3.06 | -0.97% | 6.14 | 0.93% |
| 2025-10-27 | 3.09 | 3.11 | 3.06 | 3.09 | -0.32% | 6.98 | 1.05% |
| 2025-10-24 | 3.12 | 3.14 | 3.09 | 3.10 | -0.96% | 6.38 | 0.95% |