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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.33 | 6.40 | 6.30 | 6.38 | +0.95% | 0.55 | 1.24% |
| 2025-06-24 | 6.22 | 6.32 | 6.19 | 6.32 | +1.77% | 0.49 | 1.11% |
| 2025-06-23 | 6.09 | 6.27 | 6.09 | 6.21 | +1.47% | 0.33 | 0.75% |
| 2025-06-20 | 6.07 | 6.18 | 6.06 | 6.12 | +0.82% | 0.33 | 0.76% |
| 2025-06-19 | 6.18 | 6.20 | 6.04 | 6.07 | -1.78% | 0.31 | 0.72% |
| 2025-06-18 | 6.25 | 6.26 | 6.14 | 6.18 | -1.28% | 0.34 | 0.79% |
| 2025-06-17 | 6.26 | 6.28 | 6.23 | 6.26 | 0.00% | 0.23 | 0.53% |
| 2025-06-16 | 6.28 | 6.32 | 6.24 | 6.26 | -0.32% | 0.40 | 0.92% |
| 2025-06-13 | 6.35 | 6.37 | 6.26 | 6.28 | -1.41% | 0.39 | 0.88% |
| 2025-06-12 | 6.41 | 6.41 | 6.34 | 6.37 | -0.62% | 0.36 | 0.80% |
| 2025-06-11 | 6.35 | 6.43 | 6.33 | 6.41 | +1.10% | 0.39 | 0.88% |
| 2025-06-10 | 6.42 | 6.42 | 6.29 | 6.34 | -1.25% | 0.47 | 1.07% |
| 2025-06-09 | 6.40 | 6.46 | 6.34 | 6.42 | +1.10% | 0.40 | 0.88% |
| 2025-06-06 | 6.29 | 6.39 | 6.28 | 6.35 | +1.11% | 0.36 | 0.81% |
| 2025-06-05 | 6.40 | 6.40 | 6.28 | 6.28 | -1.57% | 0.55 | 1.23% |
| 2025-06-04 | 6.29 | 6.40 | 6.28 | 6.38 | +1.23% | 0.50 | 1.09% |
| 2025-06-03 | 6.31 | 6.33 | 6.24 | 6.30 | -0.46% | 0.41 | 0.91% |
| 2025-05-30 | 6.34 | 6.36 | 6.29 | 6.33 | -0.15% | 0.38 | 0.84% |
| 2025-05-29 | 6.26 | 6.34 | 6.24 | 6.34 | +0.93% | 0.38 | 0.84% |
| 2025-05-28 | 6.23 | 6.33 | 6.22 | 6.28 | +1.25% | 0.38 | 0.85% |