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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.72 | 5.76 | 5.68 | 5.74 | +0.35% | 0.24 | 0.59% |
| 2026-04-21 | 5.69 | 5.75 | 5.68 | 5.72 | +0.35% | 0.24 | 0.59% |
| 2026-04-20 | 5.71 | 5.74 | 5.67 | 5.70 | +0.53% | 0.27 | 0.67% |
| 2026-04-17 | 5.74 | 5.74 | 5.64 | 5.67 | -1.05% | 0.26 | 0.65% |
| 2026-04-16 | 5.72 | 5.74 | 5.69 | 5.73 | +0.53% | 0.27 | 0.68% |
| 2026-04-15 | 5.73 | 5.76 | 5.68 | 5.70 | -0.35% | 0.21 | 0.53% |
| 2026-04-14 | 5.73 | 5.79 | 5.65 | 5.72 | +0.18% | 0.33 | 0.83% |
| 2026-04-13 | 5.72 | 5.73 | 5.66 | 5.71 | -0.35% | 0.25 | 0.64% |
| 2026-04-10 | 5.77 | 5.81 | 5.70 | 5.73 | 0.00% | 0.41 | 1.02% |
| 2026-04-09 | 5.77 | 5.82 | 5.67 | 5.73 | -1.21% | 0.36 | 0.89% |
| 2026-04-08 | 5.71 | 5.83 | 5.71 | 5.80 | +2.29% | 0.31 | 0.76% |
| 2026-04-07 | 5.60 | 5.69 | 5.51 | 5.67 | +1.07% | 0.25 | 0.64% |
| 2026-04-03 | 5.78 | 5.79 | 5.59 | 5.61 | -3.11% | 0.26 | 0.66% |
| 2026-04-02 | 5.81 | 5.85 | 5.74 | 5.79 | -0.52% | 0.27 | 0.67% |
| 2026-04-01 | 5.84 | 5.85 | 5.76 | 5.82 | +0.69% | 0.28 | 0.69% |
| 2026-03-31 | 5.75 | 5.86 | 5.73 | 5.78 | +0.52% | 0.32 | 0.78% |
| 2026-03-30 | 5.65 | 5.77 | 5.59 | 5.75 | +1.05% | 0.32 | 0.80% |
| 2026-03-27 | 5.67 | 5.70 | 5.59 | 5.69 | +0.35% | 0.34 | 0.86% |
| 2026-03-26 | 5.67 | 5.76 | 5.63 | 5.67 | +0.35% | 0.44 | 1.10% |
| 2026-03-25 | 5.52 | 5.66 | 5.49 | 5.65 | +2.36% | 0.42 | 1.07% |