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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.26 | 6.33 | 6.24 | 6.31 | +0.48% | 0.50 | 1.14% |
| 2025-10-22 | 6.24 | 6.30 | 6.23 | 6.28 | +0.32% | 0.49 | 1.12% |
| 2025-10-21 | 6.20 | 6.27 | 6.18 | 6.26 | +0.97% | 0.52 | 1.18% |
| 2025-10-20 | 6.16 | 6.20 | 6.13 | 6.20 | +1.14% | 0.34 | 0.79% |
| 2025-10-17 | 6.18 | 6.22 | 6.12 | 6.13 | -0.97% | 0.37 | 0.87% |
| 2025-10-16 | 6.22 | 6.23 | 6.16 | 6.19 | -0.32% | 0.37 | 0.86% |
| 2025-10-15 | 6.20 | 6.24 | 6.19 | 6.21 | 0.00% | 0.38 | 0.87% |
| 2025-10-14 | 6.16 | 6.25 | 6.16 | 6.21 | +0.65% | 0.61 | 1.40% |
| 2025-10-13 | 6.16 | 6.18 | 6.10 | 6.17 | -1.12% | 0.63 | 1.46% |
| 2025-10-10 | 6.09 | 6.25 | 6.08 | 6.24 | +2.30% | 0.87 | 2.01% |
| 2025-10-09 | 6.12 | 6.12 | 6.04 | 6.10 | -0.33% | 0.42 | 0.99% |
| 2025-09-30 | 6.16 | 6.18 | 6.10 | 6.12 | -0.97% | 0.42 | 0.98% |
| 2025-09-29 | 6.08 | 6.21 | 6.06 | 6.18 | +1.31% | 0.64 | 1.48% |
| 2025-09-26 | 6.05 | 6.12 | 6.03 | 6.10 | +0.66% | 0.44 | 1.03% |
| 2025-09-25 | 6.02 | 6.15 | 6.02 | 6.06 | +0.66% | 0.58 | 1.35% |
| 2025-09-24 | 5.98 | 6.03 | 5.95 | 6.02 | +0.50% | 0.30 | 0.71% |
| 2025-09-23 | 6.07 | 6.07 | 5.90 | 5.99 | -1.48% | 0.53 | 1.26% |
| 2025-09-22 | 6.12 | 6.14 | 6.05 | 6.08 | -0.98% | 0.42 | 0.98% |
| 2025-09-19 | 6.11 | 6.17 | 6.10 | 6.14 | +0.66% | 0.38 | 0.89% |
| 2025-09-18 | 6.21 | 6.21 | 6.08 | 6.10 | -1.61% | 0.66 | 1.52% |