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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.13 | 6.18 | 6.12 | 6.14 | +0.49% | 0.35 | 0.81% |
| 2025-11-19 | 6.20 | 6.21 | 6.09 | 6.11 | -1.13% | 0.42 | 0.98% |
| 2025-11-18 | 6.28 | 6.28 | 6.17 | 6.18 | -1.44% | 0.51 | 1.17% |
| 2025-11-17 | 6.31 | 6.31 | 6.22 | 6.27 | -0.63% | 0.66 | 1.50% |
| 2025-11-14 | 6.35 | 6.38 | 6.31 | 6.31 | -0.63% | 0.75 | 1.69% |
| 2025-11-13 | 6.31 | 6.36 | 6.28 | 6.35 | +0.47% | 0.57 | 1.28% |
| 2025-11-12 | 6.30 | 6.33 | 6.28 | 6.32 | +0.48% | 0.54 | 1.23% |
| 2025-11-11 | 6.32 | 6.32 | 6.28 | 6.29 | -0.32% | 0.37 | 0.83% |
| 2025-11-10 | 6.27 | 6.32 | 6.25 | 6.31 | +0.16% | 0.42 | 0.95% |
| 2025-11-07 | 6.24 | 6.32 | 6.24 | 6.30 | +0.96% | 0.55 | 1.24% |
| 2025-11-06 | 6.25 | 6.27 | 6.21 | 6.24 | 0.00% | 0.32 | 0.73% |
| 2025-11-05 | 6.18 | 6.27 | 6.14 | 6.24 | +0.97% | 0.51 | 1.18% |
| 2025-11-04 | 6.16 | 6.22 | 6.13 | 6.18 | +0.32% | 0.46 | 1.06% |
| 2025-11-03 | 6.13 | 6.17 | 6.09 | 6.16 | +0.82% | 0.40 | 0.92% |
| 2025-10-31 | 6.09 | 6.12 | 6.07 | 6.11 | +0.66% | 0.41 | 0.95% |
| 2025-10-30 | 6.11 | 6.12 | 6.07 | 6.07 | -0.82% | 0.40 | 0.93% |
| 2025-10-29 | 6.16 | 6.17 | 6.06 | 6.12 | -0.49% | 0.50 | 1.16% |
| 2025-10-28 | 6.18 | 6.22 | 6.14 | 6.15 | -0.81% | 0.47 | 1.08% |
| 2025-10-27 | 6.17 | 6.20 | 6.05 | 6.20 | -0.64% | 0.92 | 2.14% |
| 2025-10-24 | 6.31 | 6.32 | 6.23 | 6.24 | -1.11% | 0.49 | 1.12% |