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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.67 | 6.79 | 6.66 | 6.66 | -0.15% | 0.83 | 1.77% |
| 2025-07-22 | 6.63 | 6.71 | 6.58 | 6.67 | +0.15% | 0.96 | 2.07% |
| 2025-07-21 | 6.56 | 6.67 | 6.53 | 6.66 | +1.83% | 0.91 | 1.95% |
| 2025-07-18 | 6.52 | 6.60 | 6.47 | 6.54 | +0.62% | 0.64 | 1.40% |
| 2025-07-17 | 6.51 | 6.54 | 6.47 | 6.50 | 0.00% | 0.51 | 1.12% |
| 2025-07-16 | 6.53 | 6.54 | 6.47 | 6.50 | -0.46% | 0.53 | 1.16% |
| 2025-07-15 | 6.61 | 6.68 | 6.49 | 6.53 | -1.66% | 0.61 | 1.32% |
| 2025-07-14 | 6.65 | 6.76 | 6.62 | 6.64 | +0.91% | 0.81 | 1.73% |
| 2025-07-11 | 6.58 | 6.65 | 6.53 | 6.58 | -0.15% | 0.63 | 1.36% |
| 2025-07-10 | 6.49 | 6.59 | 6.47 | 6.59 | +1.54% | 0.78 | 1.71% |
| 2025-07-09 | 6.51 | 6.58 | 6.48 | 6.49 | -0.15% | 0.51 | 1.11% |
| 2025-07-08 | 6.44 | 6.53 | 6.44 | 6.50 | +0.78% | 0.53 | 1.16% |
| 2025-07-07 | 6.38 | 6.45 | 6.38 | 6.45 | +0.78% | 0.51 | 1.14% |
| 2025-07-04 | 6.44 | 6.47 | 6.39 | 6.40 | -0.78% | 0.53 | 1.17% |
| 2025-07-03 | 6.46 | 6.50 | 6.41 | 6.45 | -0.31% | 0.69 | 1.52% |
| 2025-07-02 | 6.42 | 6.53 | 6.38 | 6.47 | +1.25% | 0.84 | 1.86% |
| 2025-07-01 | 6.35 | 6.39 | 6.31 | 6.39 | +0.31% | 0.42 | 0.94% |
| 2025-06-30 | 6.35 | 6.39 | 6.33 | 6.37 | +0.16% | 0.43 | 0.97% |
| 2025-06-27 | 6.30 | 6.38 | 6.30 | 6.36 | +1.11% | 0.62 | 1.39% |
| 2025-06-26 | 6.39 | 6.39 | 6.28 | 6.29 | -1.41% | 0.67 | 1.52% |