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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.42 | 5.52 | 5.33 | 5.52 | +3.56% | 0.43 | 1.14% |
| 2026-03-23 | 5.66 | 5.66 | 5.31 | 5.33 | -6.98% | 0.76 | 1.99% |
| 2026-03-20 | 5.88 | 5.91 | 5.71 | 5.73 | -2.38% | 0.48 | 1.19% |
| 2026-03-19 | 5.95 | 5.99 | 5.86 | 5.87 | -2.00% | 0.43 | 1.03% |
| 2026-03-18 | 6.06 | 6.07 | 5.93 | 5.99 | -0.66% | 0.48 | 1.14% |
| 2026-03-17 | 6.09 | 6.15 | 6.02 | 6.03 | -0.49% | 0.42 | 0.98% |
| 2026-03-16 | 6.08 | 6.13 | 6.04 | 6.06 | -0.49% | 0.41 | 0.96% |
| 2026-03-13 | 6.12 | 6.18 | 6.05 | 6.09 | -0.49% | 0.56 | 1.31% |
| 2026-03-12 | 6.12 | 6.18 | 6.11 | 6.12 | -0.33% | 0.43 | 1.00% |
| 2026-03-11 | 6.10 | 6.15 | 6.04 | 6.14 | +0.66% | 0.40 | 0.94% |
| 2026-03-10 | 6.14 | 6.15 | 6.08 | 6.10 | -0.16% | 0.39 | 0.91% |
| 2026-03-09 | 6.12 | 6.22 | 6.08 | 6.11 | -0.65% | 0.51 | 1.19% |
| 2026-03-06 | 5.98 | 6.19 | 5.95 | 6.15 | +2.84% | 0.58 | 1.36% |
| 2026-03-05 | 6.05 | 6.06 | 5.97 | 5.98 | +1.01% | 0.47 | 1.12% |
| 2026-03-04 | 6.11 | 6.11 | 5.91 | 5.92 | -3.74% | 0.75 | 1.78% |
| 2026-03-03 | 6.25 | 6.29 | 6.11 | 6.15 | -1.60% | 0.72 | 1.64% |
| 2026-03-02 | 6.24 | 6.32 | 6.18 | 6.25 | -0.16% | 0.65 | 1.49% |
| 2026-02-27 | 6.23 | 6.27 | 6.20 | 6.26 | +0.48% | 0.34 | 0.77% |
| 2026-02-26 | 6.27 | 6.28 | 6.20 | 6.23 | -0.16% | 0.37 | 0.84% |
| 2026-02-25 | 6.27 | 6.30 | 6.23 | 6.24 | -0.16% | 0.43 | 0.98% |