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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.20 | 6.22 | 6.17 | 6.20 | 0.00% | 0.50 | 1.14% |
| 2025-09-16 | 6.15 | 6.22 | 6.14 | 6.20 | +0.81% | 0.54 | 1.24% |
| 2025-09-15 | 6.20 | 6.21 | 6.12 | 6.15 | -0.49% | 0.47 | 1.10% |
| 2025-09-12 | 6.22 | 6.23 | 6.18 | 6.18 | -0.64% | 0.48 | 1.10% |
| 2025-09-11 | 6.17 | 6.22 | 6.14 | 6.22 | +0.48% | 0.49 | 1.14% |
| 2025-09-10 | 6.20 | 6.21 | 6.15 | 6.19 | 0.00% | 0.34 | 0.78% |
| 2025-09-09 | 6.22 | 6.22 | 6.15 | 6.19 | -0.48% | 0.41 | 0.94% |
| 2025-09-08 | 6.17 | 6.22 | 6.16 | 6.22 | +0.48% | 0.47 | 1.08% |
| 2025-09-05 | 6.14 | 6.19 | 6.10 | 6.19 | +0.81% | 0.45 | 1.03% |
| 2025-09-04 | 6.09 | 6.15 | 6.06 | 6.14 | +1.15% | 0.54 | 1.26% |
| 2025-09-03 | 6.18 | 6.19 | 6.06 | 6.07 | -1.62% | 0.57 | 1.33% |
| 2025-09-02 | 6.21 | 6.23 | 6.11 | 6.17 | -0.80% | 0.63 | 1.46% |
| 2025-09-01 | 6.21 | 6.23 | 6.15 | 6.22 | -0.16% | 0.65 | 1.49% |
| 2025-08-29 | 6.26 | 6.30 | 6.20 | 6.23 | -0.48% | 0.88 | 2.02% |
| 2025-08-28 | 6.38 | 6.42 | 6.15 | 6.26 | -2.03% | 1.43 | 3.26% |
| 2025-08-27 | 6.57 | 6.57 | 6.37 | 6.39 | -2.74% | 1.49 | 3.27% |
| 2025-08-26 | 6.55 | 6.63 | 6.51 | 6.57 | +0.15% | 1.69 | 3.66% |
| 2025-08-25 | 6.63 | 6.65 | 6.51 | 6.56 | -2.09% | 2.39 | 5.19% |
| 2025-08-22 | 6.74 | 6.75 | 6.61 | 6.70 | -0.74% | 0.78 | 1.67% |
| 2025-08-21 | 6.73 | 6.75 | 6.69 | 6.75 | +0.45% | 0.70 | 1.48% |