浙商中拓(000906)股票行情
浙商中拓(000906)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 5.84 | 5.79 | -0.03 | -0.52% | 5.78 | 5.85 | 45468 | 2639.47 | 0.65% |
| 2025-12-11 | 5.97 | 5.82 | -0.13 | -2.18% | 5.82 | 5.97 | 66710 | 3916.64 | 0.95% |
| 2025-12-10 | 5.94 | 5.95 | 0.01 | 0.17% | 5.90 | 5.97 | 36051 | 2140.98 | 0.51% |
| 2025-12-09 | 5.96 | 5.94 | -0.03 | -0.50% | 5.92 | 5.98 | 47064 | 2800.72 | 0.67% |
| 2025-12-08 | 6.00 | 5.97 | -0.04 | -0.67% | 5.97 | 6.05 | 52962 | 3173.47 | 0.76% |
| 2025-12-05 | 5.98 | 6.01 | 0.03 | 0.50% | 5.95 | 6.02 | 43662 | 2611.20 | 0.62% |
| 2025-12-04 | 6.03 | 5.98 | -0.07 | -1.16% | 5.96 | 6.04 | 40491 | 2427.87 | 0.58% |
| 2025-12-03 | 6.04 | 6.05 | 0.01 | 0.17% | 6.03 | 6.08 | 51841 | 3136.67 | 0.74% |
| 2025-12-02 | 6.02 | 6.04 | 0.01 | 0.17% | 5.98 | 6.05 | 55124 | 3317.94 | 0.79% |
| 2025-12-01 | 6.02 | 6.03 | 0.00 | 0.00% | 6.00 | 6.04 | 64721 | 3898.59 | 0.92% |
| 2025-11-28 | 6.05 | 6.03 | -0.04 | -0.66% | 5.99 | 6.06 | 51591 | 3102.65 | 0.74% |
| 2025-11-27 | 5.93 | 6.07 | 0.14 | 2.36% | 5.92 | 6.14 | 117207 | 7096.84 | 1.67% |
| 2025-11-26 | 5.97 | 5.93 | -0.05 | -0.84% | 5.91 | 6.02 | 56164 | 3347.99 | 0.80% |
| 2025-11-25 | 5.95 | 5.98 | 0.04 | 0.67% | 5.93 | 6.02 | 45620 | 2731.00 | 0.65% |
| 2025-11-24 | 5.98 | 5.94 | 0.01 | 0.17% | 5.90 | 6.00 | 66021 | 3924.26 | 0.94% |
| 2025-11-21 | 6.13 | 5.93 | -0.21 | -3.42% | 5.93 | 6.15 | 101688 | 6129.09 | 1.45% |
| 2025-11-20 | 6.13 | 6.14 | 0.03 | 0.49% | 6.12 | 6.18 | 56597 | 3478.15 | 0.81% |
| 2025-11-19 | 6.20 | 6.11 | -0.07 | -1.13% | 6.09 | 6.21 | 68452 | 4196.96 | 0.98% |
| 2025-11-18 | 6.28 | 6.18 | -0.09 | -1.44% | 6.17 | 6.28 | 82158 | 5093.88 | 1.17% |
| 2025-11-17 | 6.31 | 6.27 | -0.04 | -0.63% | 6.22 | 6.31 | 104878 | 6571.22 | 1.50% |
| 2025-11-14 | 6.35 | 6.31 | -0.04 | -0.63% | 6.31 | 6.38 | 118330 | 7509.13 | 1.69% |
| 2025-11-13 | 6.31 | 6.35 | 0.03 | 0.47% | 6.28 | 6.36 | 89726 | 5667.01 | 1.28% |
| 2025-11-12 | 6.30 | 6.32 | 0.03 | 0.48% | 6.28 | 6.33 | 86321 | 5447.05 | 1.23% |
| 2025-11-11 | 6.32 | 6.29 | -0.02 | -0.32% | 6.28 | 6.32 | 58342 | 3675.94 | 0.83% |
| 2025-11-10 | 6.27 | 6.31 | 0.01 | 0.16% | 6.25 | 6.32 | 66574 | 4194.24 | 0.95% |
| 2025-11-07 | 6.24 | 6.30 | 0.06 | 0.96% | 6.24 | 6.32 | 86920 | 5466.22 | 1.24% |
| 2025-11-06 | 6.25 | 6.24 | 0.00 | 0.00% | 6.21 | 6.27 | 50851 | 3173.55 | 0.73% |
| 2025-11-05 | 6.18 | 6.24 | 0.06 | 0.97% | 6.14 | 6.27 | 82542 | 5138.65 | 1.18% |
| 2025-11-04 | 6.16 | 6.18 | 0.02 | 0.32% | 6.13 | 6.22 | 74603 | 4607.34 | 1.06% |
| 2025-11-03 | 6.13 | 6.16 | 0.05 | 0.82% | 6.09 | 6.17 | 64737 | 3979.34 | 0.92% |
| 2025-10-31 | 6.09 | 6.11 | 0.04 | 0.66% | 6.07 | 6.12 | 66759 | 4075.44 | 0.95% |
| 2025-10-30 | 6.11 | 6.07 | -0.05 | -0.82% | 6.07 | 6.12 | 65080 | 3964.85 | 0.93% |
| 2025-10-29 | 6.16 | 6.12 | -0.03 | -0.49% | 6.06 | 6.17 | 81254 | 4956.29 | 1.16% |
| 2025-10-28 | 6.18 | 6.15 | -0.05 | -0.81% | 6.14 | 6.22 | 76047 | 4696.80 | 1.08% |
| 2025-10-27 | 6.17 | 6.20 | -0.04 | -0.64% | 6.05 | 6.20 | 150201 | 9245.49 | 2.14% |
| 2025-10-24 | 6.31 | 6.24 | -0.07 | -1.11% | 6.23 | 6.32 | 78352 | 4905.94 | 1.12% |
| 2025-10-23 | 6.26 | 6.31 | 0.03 | 0.48% | 6.24 | 6.33 | 80039 | 5032.10 | 1.14% |
| 2025-10-22 | 6.24 | 6.28 | 0.02 | 0.32% | 6.23 | 6.30 | 78680 | 4937.08 | 1.12% |
| 2025-10-21 | 6.20 | 6.26 | 0.06 | 0.97% | 6.18 | 6.27 | 83093 | 5184.02 | 1.18% |
| 2025-10-20 | 6.16 | 6.20 | 0.07 | 1.14% | 6.13 | 6.20 | 55434 | 3418.31 | 0.79% |
| 2025-10-17 | 6.18 | 6.13 | -0.06 | -0.97% | 6.12 | 6.22 | 60687 | 3747.62 | 0.87% |
| 2025-10-16 | 6.22 | 6.19 | -0.02 | -0.32% | 6.16 | 6.23 | 60321 | 3735.29 | 0.86% |
| 2025-10-15 | 6.20 | 6.21 | 0.00 | 0.00% | 6.19 | 6.24 | 60876 | 3782.34 | 0.87% |
| 2025-10-14 | 6.16 | 6.21 | 0.04 | 0.65% | 6.16 | 6.25 | 97919 | 6084.62 | 1.40% |
| 2025-10-13 | 6.16 | 6.17 | -0.07 | -1.12% | 6.10 | 6.18 | 102081 | 6260.35 | 1.46% |
| 2025-10-10 | 6.09 | 6.24 | 0.14 | 2.30% | 6.08 | 6.25 | 140948 | 8728.76 | 2.01% |
| 2025-10-09 | 6.12 | 6.10 | -0.02 | -0.33% | 6.04 | 6.12 | 69301 | 4212.97 | 0.99% |
| 2025-09-30 | 6.16 | 6.12 | -0.06 | -0.97% | 6.10 | 6.18 | 68796 | 4209.26 | 0.98% |
| 2025-09-29 | 6.08 | 6.18 | 0.08 | 1.31% | 6.06 | 6.21 | 103953 | 6388.53 | 1.48% |
| 2025-09-26 | 6.05 | 6.10 | 0.04 | 0.66% | 6.03 | 6.12 | 72385 | 4399.96 | 1.03% |
| 2025-09-25 | 6.02 | 6.06 | 0.04 | 0.66% | 6.02 | 6.15 | 94682 | 5769.92 | 1.35% |
| 2025-09-24 | 5.98 | 6.02 | 0.03 | 0.50% | 5.95 | 6.03 | 49646 | 2978.45 | 0.71% |
| 2025-09-23 | 6.07 | 5.99 | -0.09 | -1.48% | 5.90 | 6.07 | 88218 | 5265.84 | 1.26% |
| 2025-09-22 | 6.12 | 6.08 | -0.06 | -0.98% | 6.05 | 6.14 | 68401 | 4154.28 | 0.98% |
| 2025-09-19 | 6.11 | 6.14 | 0.04 | 0.66% | 6.10 | 6.17 | 62721 | 3846.77 | 0.89% |
| 2025-09-18 | 6.21 | 6.10 | -0.10 | -1.61% | 6.08 | 6.21 | 106643 | 6552.30 | 1.52% |
| 2025-09-17 | 6.20 | 6.20 | 0.00 | 0.00% | 6.17 | 6.22 | 80164 | 4965.61 | 1.14% |
| 2025-09-16 | 6.15 | 6.20 | 0.05 | 0.81% | 6.14 | 6.22 | 87214 | 5399.07 | 1.24% |
| 2025-09-15 | 6.20 | 6.15 | -0.03 | -0.49% | 6.12 | 6.21 | 76794 | 4720.71 | 1.10% |
| 2025-09-12 | 6.22 | 6.18 | -0.04 | -0.64% | 6.18 | 6.23 | 77111 | 4784.16 | 1.10% |
| 2025-09-11 | 6.17 | 6.22 | 0.03 | 0.48% | 6.14 | 6.22 | 79612 | 4920.09 | 1.14% |
| 2025-09-10 | 6.20 | 6.19 | 0.00 | 0.00% | 6.15 | 6.21 | 54770 | 3386.69 | 0.78% |
| 2025-09-09 | 6.22 | 6.19 | -0.03 | -0.48% | 6.15 | 6.22 | 65753 | 4067.54 | 0.94% |
| 2025-09-08 | 6.17 | 6.22 | 0.03 | 0.48% | 6.16 | 6.22 | 75882 | 4710.14 | 1.08% |
| 2025-09-05 | 6.14 | 6.19 | 0.05 | 0.81% | 6.10 | 6.19 | 72549 | 4453.95 | 1.03% |
| 2025-09-04 | 6.09 | 6.14 | 0.07 | 1.15% | 6.06 | 6.15 | 88495 | 5412.69 | 1.26% |
| 2025-09-03 | 6.18 | 6.07 | -0.10 | -1.62% | 6.06 | 6.19 | 93356 | 5702.29 | 1.33% |
| 2025-09-02 | 6.21 | 6.17 | -0.05 | -0.80% | 6.11 | 6.23 | 102230 | 6299.77 | 1.46% |
| 2025-09-01 | 6.21 | 6.22 | -0.01 | -0.16% | 6.15 | 6.23 | 104493 | 6474.39 | 1.49% |
| 2025-08-29 | 6.26 | 6.23 | -0.03 | -0.48% | 6.20 | 6.30 | 141522 | 8835.31 | 2.02% |
| 2025-08-28 | 6.38 | 6.26 | -0.13 | -2.03% | 6.15 | 6.42 | 228691 | 14330.25 | 3.26% |
| 2025-08-27 | 6.57 | 6.39 | -0.18 | -2.74% | 6.37 | 6.57 | 229196 | 14857.55 | 3.27% |
| 2025-08-26 | 6.55 | 6.57 | 0.01 | 0.15% | 6.51 | 6.63 | 256572 | 16866.66 | 3.66% |
| 2025-08-25 | 6.63 | 6.56 | -0.14 | -2.09% | 6.51 | 6.65 | 364235 | 23871.36 | 5.19% |
| 2025-08-22 | 6.74 | 6.70 | -0.05 | -0.74% | 6.61 | 6.75 | 117339 | 7825.13 | 1.67% |
| 2025-08-21 | 6.73 | 6.75 | 0.03 | 0.45% | 6.69 | 6.75 | 103763 | 6980.72 | 1.48% |
| 2025-08-20 | 6.61 | 6.72 | 0.08 | 1.20% | 6.59 | 6.73 | 104935 | 7012.45 | 1.50% |
| 2025-08-19 | 6.57 | 6.64 | 0.09 | 1.37% | 6.54 | 6.67 | 126714 | 8370.75 | 1.81% |
| 2025-08-18 | 6.54 | 6.55 | 0.01 | 0.15% | 6.51 | 6.60 | 123760 | 8119.97 | 1.76% |
| 2025-08-15 | 6.49 | 6.54 | 0.03 | 0.46% | 6.48 | 6.55 | 98128 | 6400.60 | 1.40% |
深证大盘股票行情在线 K线走势图
浙商中拓(000906)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
