浙商中拓 sz.000906
6.44
+1.90%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.33 | 6.48 | 6.30 | 6.44 | +1.90% | 0.72 | 1.60% |
| 2026-05-22 | 6.21 | 6.35 | 6.12 | 6.32 | +2.27% | 0.70 | 1.59% |
| 2026-05-21 | 6.36 | 6.42 | 6.17 | 6.18 | -2.68% | 0.78 | 1.76% |
| 2026-05-20 | 6.44 | 6.45 | 6.31 | 6.35 | -1.70% | 0.68 | 1.52% |
| 2026-05-19 | 6.48 | 6.51 | 6.36 | 6.46 | -0.31% | 0.83 | 1.85% |
| 2026-05-18 | 6.58 | 6.60 | 6.41 | 6.48 | -2.26% | 1.08 | 2.38% |
| 2026-05-15 | 6.66 | 6.73 | 6.59 | 6.63 | -0.30% | 1.01 | 2.16% |
| 2026-05-14 | 6.83 | 6.84 | 6.65 | 6.65 | -2.78% | 1.11 | 2.34% |
| 2026-05-13 | 6.66 | 6.95 | 6.61 | 6.84 | +2.55% | 1.74 | 3.66% |
| 2026-05-12 | 6.78 | 6.84 | 6.64 | 6.67 | -1.91% | 1.29 | 2.73% |
| 2026-05-11 | 6.66 | 6.87 | 6.61 | 6.80 | +1.34% | 1.52 | 3.19% |
| 2026-05-08 | 6.55 | 6.80 | 6.52 | 6.71 | +2.13% | 1.77 | 3.77% |
| 2026-05-07 | 6.62 | 6.68 | 6.55 | 6.57 | -0.76% | 1.41 | 3.05% |
| 2026-05-06 | 6.37 | 6.76 | 6.36 | 6.62 | +4.42% | 2.97 | 6.41% |
| 2026-04-30 | 6.26 | 6.42 | 6.26 | 6.34 | +0.48% | 1.44 | 3.24% |
| 2026-04-29 | 6.29 | 6.39 | 6.25 | 6.31 | +1.61% | 1.84 | 4.17% |
| 2026-04-28 | 6.33 | 6.40 | 6.18 | 6.21 | -3.57% | 2.32 | 5.28% |
| 2026-04-27 | 6.31 | 6.49 | 6.06 | 6.44 | +1.26% | 4.63 | 10.54% |
| 2026-04-24 | 6.23 | 6.36 | 6.11 | 6.36 | +10.03% | 3.68 | 8.31% |
| 2026-04-23 | 5.73 | 5.78 | 5.66 | 5.78 | +0.70% | 0.41 | 1.02% |