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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.96 | 6.08 | 5.96 | 6.08 | +1.50% | 0.47 | 1.11% |
| 2026-01-16 | 6.01 | 6.05 | 5.96 | 5.99 | 0.00% | 0.44 | 1.04% |
| 2026-01-15 | 5.99 | 6.02 | 5.97 | 5.99 | -0.33% | 0.26 | 0.63% |
| 2026-01-14 | 6.00 | 6.04 | 5.96 | 6.01 | -0.17% | 0.54 | 1.27% |
| 2026-01-13 | 5.99 | 6.03 | 5.96 | 6.02 | +0.50% | 0.50 | 1.19% |
| 2026-01-12 | 5.97 | 6.00 | 5.95 | 5.99 | +0.34% | 0.46 | 1.09% |
| 2026-01-09 | 5.97 | 5.99 | 5.93 | 5.97 | -0.17% | 0.44 | 1.05% |
| 2026-01-08 | 5.95 | 6.00 | 5.93 | 5.98 | +0.50% | 0.34 | 0.80% |
| 2026-01-07 | 6.00 | 6.02 | 5.95 | 5.95 | -1.00% | 0.33 | 0.79% |
| 2026-01-06 | 5.93 | 6.01 | 5.93 | 6.01 | +1.18% | 0.32 | 0.75% |
| 2026-01-05 | 5.93 | 5.98 | 5.90 | 5.94 | +0.34% | 0.38 | 0.90% |
| 2025-12-31 | 5.95 | 5.97 | 5.91 | 5.92 | -0.34% | 0.23 | 0.56% |
| 2025-12-30 | 5.98 | 5.99 | 5.90 | 5.94 | -0.67% | 0.26 | 0.62% |
| 2025-12-29 | 6.03 | 6.05 | 5.97 | 5.98 | -1.16% | 0.30 | 0.70% |
| 2025-12-26 | 6.03 | 6.08 | 6.02 | 6.05 | 0.00% | 0.33 | 0.77% |
| 2025-12-25 | 6.01 | 6.06 | 6.00 | 6.05 | +1.00% | 0.39 | 0.91% |
| 2025-12-24 | 5.96 | 6.02 | 5.93 | 5.99 | +0.50% | 0.31 | 0.74% |
| 2025-12-23 | 6.14 | 6.15 | 5.95 | 5.96 | -2.61% | 0.74 | 1.74% |
| 2025-12-22 | 5.93 | 6.20 | 5.93 | 6.12 | +3.03% | 1.19 | 2.79% |
| 2025-12-19 | 5.88 | 5.94 | 5.85 | 5.94 | +1.19% | 0.23 | 0.57% |