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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.61 | 6.73 | 6.59 | 6.72 | +1.20% | 0.70 | 1.50% |
| 2025-08-19 | 6.57 | 6.67 | 6.54 | 6.64 | +1.37% | 0.84 | 1.81% |
| 2025-08-18 | 6.54 | 6.60 | 6.51 | 6.55 | +0.15% | 0.81 | 1.76% |
| 2025-08-15 | 6.49 | 6.55 | 6.48 | 6.54 | +0.46% | 0.64 | 1.40% |
| 2025-08-14 | 6.61 | 6.65 | 6.49 | 6.51 | -1.36% | 0.74 | 1.61% |
| 2025-08-13 | 6.61 | 6.62 | 6.55 | 6.60 | -0.15% | 0.54 | 1.17% |
| 2025-08-12 | 6.62 | 6.65 | 6.57 | 6.61 | 0.00% | 0.51 | 1.11% |
| 2025-08-11 | 6.52 | 6.62 | 6.51 | 6.61 | +1.07% | 0.58 | 1.26% |
| 2025-08-08 | 6.50 | 6.55 | 6.47 | 6.54 | +0.31% | 0.44 | 0.97% |
| 2025-08-07 | 6.53 | 6.55 | 6.48 | 6.52 | +0.15% | 0.65 | 1.42% |
| 2025-08-06 | 6.53 | 6.56 | 6.48 | 6.51 | -0.15% | 0.52 | 1.13% |
| 2025-08-05 | 6.51 | 6.56 | 6.50 | 6.52 | +0.31% | 0.46 | 1.00% |
| 2025-08-04 | 6.48 | 6.52 | 6.42 | 6.50 | +0.31% | 0.45 | 0.98% |
| 2025-08-01 | 6.43 | 6.55 | 6.41 | 6.48 | +1.25% | 0.83 | 1.83% |
| 2025-07-31 | 6.54 | 6.56 | 6.37 | 6.40 | -2.59% | 0.84 | 1.85% |
| 2025-07-30 | 6.58 | 6.62 | 6.52 | 6.57 | -0.15% | 0.58 | 1.25% |
| 2025-07-29 | 6.65 | 6.65 | 6.50 | 6.58 | -0.75% | 0.61 | 1.33% |
| 2025-07-28 | 6.66 | 6.70 | 6.59 | 6.63 | -0.60% | 0.69 | 1.50% |
| 2025-07-25 | 6.76 | 6.77 | 6.65 | 6.67 | -1.19% | 0.57 | 1.21% |
| 2025-07-24 | 6.65 | 6.76 | 6.63 | 6.75 | +1.35% | 0.76 | 1.60% |