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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.85 | 5.90 | 5.84 | 5.87 | +0.17% | 0.23 | 0.56% |
| 2025-12-17 | 5.87 | 5.88 | 5.78 | 5.86 | -0.51% | 0.24 | 0.58% |
| 2025-12-16 | 5.84 | 5.94 | 5.78 | 5.89 | +1.03% | 0.38 | 0.91% |
| 2025-12-15 | 5.78 | 5.84 | 5.74 | 5.83 | +0.69% | 0.26 | 0.64% |
| 2025-12-12 | 5.84 | 5.85 | 5.78 | 5.79 | -0.52% | 0.26 | 0.65% |
| 2025-12-11 | 5.97 | 5.97 | 5.82 | 5.82 | -2.18% | 0.39 | 0.95% |
| 2025-12-10 | 5.94 | 5.97 | 5.90 | 5.95 | +0.17% | 0.21 | 0.51% |
| 2025-12-09 | 5.96 | 5.98 | 5.92 | 5.94 | -0.50% | 0.28 | 0.67% |
| 2025-12-08 | 6.00 | 6.05 | 5.97 | 5.97 | -0.67% | 0.32 | 0.76% |
| 2025-12-05 | 5.98 | 6.02 | 5.95 | 6.01 | +0.50% | 0.26 | 0.62% |
| 2025-12-04 | 6.03 | 6.04 | 5.96 | 5.98 | -1.16% | 0.24 | 0.58% |
| 2025-12-03 | 6.04 | 6.08 | 6.03 | 6.05 | +0.17% | 0.31 | 0.74% |
| 2025-12-02 | 6.02 | 6.05 | 5.98 | 6.04 | +0.17% | 0.33 | 0.79% |
| 2025-12-01 | 6.02 | 6.04 | 6.00 | 6.03 | 0.00% | 0.39 | 0.92% |
| 2025-11-28 | 6.05 | 6.06 | 5.99 | 6.03 | -0.66% | 0.31 | 0.74% |
| 2025-11-27 | 5.93 | 6.14 | 5.92 | 6.07 | +2.36% | 0.71 | 1.67% |
| 2025-11-26 | 5.97 | 6.02 | 5.91 | 5.93 | -0.84% | 0.33 | 0.80% |
| 2025-11-25 | 5.95 | 6.02 | 5.93 | 5.98 | +0.67% | 0.27 | 0.65% |
| 2025-11-24 | 5.98 | 6.00 | 5.90 | 5.94 | +0.17% | 0.39 | 0.94% |
| 2025-11-21 | 6.13 | 6.15 | 5.93 | 5.93 | -3.42% | 0.61 | 1.45% |