浙商证券(601878)股票行情
浙商证券(601878)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 |
|---|
| 2025-03-28 | 11.65 | 11.73 | 0.06 | 0.51% | 11.64 | 11.79 | 507841 | 59460.98 | 1.11% |
| 2025-03-27 | 11.71 | 11.67 | -0.04 | -0.34% | 11.60 | 11.80 | 472840 | 55301.38 | 1.03% |
| 2025-03-26 | 11.75 | 11.71 | -0.10 | -0.85% | 11.67 | 11.87 | 574970 | 67464.45 | 1.26% |
| 2025-03-25 | 11.63 | 11.81 | 0.16 | 1.37% | 11.56 | 11.95 | 915683 | 107919.66 | 2.00% |
| 2025-03-24 | 11.57 | 11.65 | 0.13 | 1.13% | 11.48 | 11.75 | 635564 | 73924.80 | 1.39% |
| 2025-03-21 | 11.65 | 11.52 | -0.12 | -1.03% | 11.50 | 11.80 | 597844 | 69568.55 | 1.31% |
| 2025-03-20 | 11.69 | 11.64 | -0.09 | -0.77% | 11.63 | 11.72 | 328441 | 38341.41 | 0.72% |
| 2025-03-19 | 11.69 | 11.73 | 0.05 | 0.43% | 11.64 | 11.86 | 538608 | 63227.29 | 1.18% |
| 2025-03-18 | 11.71 | 11.68 | -0.01 | -0.09% | 11.65 | 11.75 | 325680 | 38062.11 | 0.71% |
| 2025-03-17 | 11.80 | 11.69 | -0.07 | -0.60% | 11.67 | 11.80 | 466031 | 54528.43 | 1.02% |
| 2025-03-14 | 11.47 | 11.76 | 0.31 | 2.71% | 11.45 | 11.82 | 1021768 | 119459.07 | 2.23% |
| 2025-03-13 | 11.52 | 11.45 | -0.12 | -1.04% | 11.38 | 11.63 | 458117 | 52604.25 | 1.00% |
| 2025-03-12 | 11.53 | 11.57 | 0.07 | 0.61% | 11.48 | 11.68 | 582114 | 67435.15 | 1.27% |
| 2025-03-11 | 11.37 | 11.50 | 0.03 | 0.26% | 11.33 | 11.50 | 361895 | 41343.07 | 0.79% |
| 2025-03-10 | 11.53 | 11.47 | -0.09 | -0.78% | 11.41 | 11.57 | 428293 | 49120.11 | 0.94% |
| 2025-03-07 | 11.74 | 11.56 | -0.21 | -1.78% | 11.53 | 11.74 | 551997 | 64123.85 | 1.21% |
| 2025-03-06 | 11.59 | 11.77 | 0.24 | 2.08% | 11.58 | 11.81 | 793406 | 93032.93 | 1.73% |
| 2025-03-05 | 11.57 | 11.53 | -0.03 | -0.26% | 11.44 | 11.58 | 398383 | 45858.44 | 0.87% |
| 2025-03-04 | 11.50 | 11.56 | 0.02 | 0.17% | 11.46 | 11.61 | 367642 | 42464.59 | 0.80% |
| 2025-03-03 | 11.60 | 11.54 | -0.01 | -0.09% | 11.48 | 11.67 | 446988 | 51767.69 | 0.98% |
| 2025-02-28 | 11.89 | 11.55 | -0.40 | -3.35% | 11.51 | 12.05 | 828107 | 97387.48 | 1.81% |
| 2025-02-27 | 11.88 | 11.95 | 0.01 | 0.08% | 11.74 | 12.02 | 808095 | 96074.34 | 1.77% |
| 2025-02-26 | 11.69 | 11.94 | 0.26 | 2.23% | 11.67 | 11.95 | 773031 | 91266.71 | 1.69% |
| 2025-02-25 | 11.77 | 11.68 | -0.21 | -1.77% | 11.65 | 11.81 | 587723 | 68955.62 | 1.28% |
| 2025-02-24 | 11.93 | 11.89 | -0.11 | -0.92% | 11.81 | 11.98 | 653774 | 77864.70 | 1.43% |
| 2025-02-21 | 11.81 | 12.00 | 0.23 | 1.95% | 11.68 | 12.03 | 1034307 | 122971.99 | 2.26% |
| 2025-02-20 | 11.77 | 11.77 | -0.07 | -0.59% | 11.71 | 11.84 | 502661 | 59151.19 | 1.10% |
| 2025-02-19 | 11.72 | 11.84 | 0.12 | 1.02% | 11.68 | 11.90 | 786676 | 92759.88 | 1.72% |
| 2025-02-18 | 11.90 | 11.72 | -0.20 | -1.68% | 11.67 | 12.24 | 1316751 | 157980.16 | 2.88% |
| 2025-02-17 | 11.98 | 11.92 | 0.07 | 0.59% | 11.87 | 12.09 | 842987 | 100862.74 | 1.84% |
| 2025-02-14 | 11.76 | 11.85 | 0.05 | 0.42% | 11.74 | 11.91 | 545790 | 64552.72 | 1.19% |
| 2025-02-13 | 11.89 | 11.80 | -0.11 | -0.92% | 11.78 | 12.04 | 746068 | 88555.95 | 1.63% |
| 2025-02-12 | 11.69 | 11.91 | 0.22 | 1.88% | 11.67 | 11.91 | 622076 | 73284.97 | 1.36% |
| 2025-02-11 | 11.81 | 11.69 | -0.12 | -1.02% | 11.61 | 11.82 | 512136 | 59789.87 | 1.12% |
| 2025-02-10 | 11.78 | 11.81 | 0.00 | 0.00% | 11.74 | 11.88 | 492402 | 58106.56 | 1.08% |
| 2025-02-07 | 11.60 | 11.81 | 0.19 | 1.64% | 11.58 | 11.96 | 918201 | 108188.25 | 2.01% |
| 2025-02-06 | 11.42 | 11.62 | 0.17 | 1.48% | 11.40 | 11.63 | 442118 | 51040.65 | 0.97% |
| 2025-02-05 | 11.40 | 11.45 | 0.16 | 1.42% | 11.31 | 11.52 | 385782 | 44102.15 | 0.84% |
| 2025-01-27 | 11.55 | 11.29 | -0.26 | -2.25% | 11.29 | 11.60 | 441909 | 50536.66 | 0.97% |
| 2025-01-24 | 11.40 | 11.55 | 0.10 | 0.87% | 11.40 | 11.59 | 421730 | 48559.38 | 0.92% |
| 2025-01-23 | 11.65 | 11.45 | -0.01 | -0.09% | 11.45 | 11.82 | 749407 | 87199.47 | 1.64% |
| 2025-01-22 | 11.41 | 11.46 | 0.02 | 0.17% | 11.37 | 11.49 | 316615 | 36132.21 | 0.69% |
| 2025-01-21 | 11.50 | 11.44 | 0.00 | 0.00% | 11.36 | 11.52 | 291545 | 33355.46 | 0.64% |
| 2025-01-20 | 11.59 | 11.49 | 0.01 | 0.09% | 11.47 | 11.65 | 395086 | 45631.73 | 0.86% |
| 2025-01-17 | 11.46 | 11.48 | -0.02 | -0.17% | 11.45 | 11.56 | 332241 | 38198.46 | 0.73% |
| 2025-01-16 | 11.57 | 11.50 | -0.01 | -0.09% | 11.42 | 11.70 | 463013 | 53460.35 | 1.01% |
| 2025-01-15 | 11.60 | 11.51 | -0.16 | -1.37% | 11.47 | 11.62 | 427452 | 49293.68 | 0.93% |
| 2025-01-14 | 11.28 | 11.67 | 0.43 | 3.83% | 11.25 | 11.67 | 801360 | 92091.10 | 1.75% |
| 2025-01-13 | 11.10 | 11.24 | 0.04 | 0.36% | 11.08 | 11.26 | 357461 | 39964.68 | 0.78% |
| 2025-01-10 | 11.44 | 11.20 | -0.17 | -1.50% | 11.20 | 11.48 | 403805 | 45787.86 | 0.88% |
| 2025-01-09 | 11.35 | 11.37 | -0.04 | -0.35% | 11.32 | 11.49 | 379057 | 43296.62 | 0.83% |
| 2025-01-08 | 11.47 | 11.41 | -0.10 | -0.87% | 11.15 | 11.51 | 627121 | 71009.85 | 1.37% |
| 2025-01-07 | 11.44 | 11.51 | 0.08 | 0.70% | 11.32 | 11.53 | 438134 | 50104.62 | 0.96% |
| 2025-01-06 | 11.39 | 11.43 | 0.04 | 0.35% | 11.30 | 11.47 | 434822 | 49499.04 | 0.95% |
| 2025-01-03 | 11.69 | 11.39 | -0.29 | -2.48% | 11.34 | 11.74 | 663136 | 76395.98 | 1.45% |
| 2025-01-02 | 12.22 | 11.68 | -0.56 | -4.58% | 11.57 | 12.24 | 960252 | 114304.24 | 2.43% |
| 2024-12-31 | 12.85 | 12.24 | -0.60 | -4.67% | 12.24 | 12.87 | 914053 | 114600.58 | 2.31% |
| 2024-12-30 | 12.73 | 12.84 | 0.15 | 1.18% | 12.69 | 12.85 | 657332 | 83919.31 | 1.66% |
| 2024-12-27 | 12.59 | 12.69 | 0.11 | 0.87% | 12.57 | 12.88 | 797925 | 101453.75 | 2.02% |
| 2024-12-26 | 12.52 | 12.58 | 0.04 | 0.32% | 12.49 | 12.62 | 405257 | 50917.91 | 1.03% |
| 2024-12-25 | 12.68 | 12.54 | -0.12 | -0.95% | 12.42 | 12.70 | 534814 | 67086.48 | 1.35% |
| 2024-12-24 | 12.43 | 12.66 | 0.25 | 2.01% | 12.40 | 12.68 | 722289 | 90774.18 | 1.83% |
| 2024-12-23 | 12.59 | 12.41 | -0.17 | -1.35% | 12.41 | 12.83 | 706122 | 89112.99 | 1.79% |
| 2024-12-20 | 12.52 | 12.58 | 0.04 | 0.32% | 12.52 | 12.67 | 607620 | 76584.54 | 1.54% |
| 2024-12-19 | 12.62 | 12.54 | -0.25 | -1.95% | 12.45 | 12.67 | 850053 | 106703.17 | 2.15% |
| 2024-12-18 | 12.92 | 12.79 | -0.11 | -0.85% | 12.70 | 12.95 | 792268 | 101153.82 | 2.01% |
| 2024-12-17 | 12.76 | 12.90 | 0.07 | 0.55% | 12.76 | 13.05 | 1354904 | 175179.55 | 3.43% |
| 2024-12-16 | 12.70 | 12.83 | 0.11 | 0.86% | 12.59 | 12.98 | 947878 | 121202.79 | 2.40% |
| 2024-12-13 | 12.89 | 12.72 | -0.26 | -2.00% | 12.68 | 12.90 | 952562 | 121725.34 | 2.41% |
| 2024-12-12 | 12.82 | 12.98 | 0.16 | 1.25% | 12.76 | 13.10 | 1067400 | 137836.61 | 2.70% |
| 2024-12-11 | 12.78 | 12.82 | -0.02 | -0.16% | 12.73 | 12.89 | 795779 | 101982.07 | 2.01% |
| 2024-12-10 | 13.24 | 12.84 | 0.10 | 0.78% | 12.79 | 13.30 | 1706714 | 222934.69 | 4.32% |
| 2024-12-09 | 12.90 | 12.74 | -0.19 | -1.47% | 12.63 | 12.94 | 867532 | 110936.80 | 2.20% |
| 2024-12-06 | 12.81 | 12.93 | 0.06 | 0.47% | 12.70 | 13.06 | 1287262 | 166119.48 | 3.26% |
| 2024-12-05 | 12.74 | 12.87 | 0.08 | 0.63% | 12.73 | 13.00 | 1133663 | 145820.08 | 2.87% |
| 2024-12-04 | 13.00 | 12.79 | -0.16 | -1.24% | 12.76 | 13.45 | 2403569 | 316325.28 | 6.08% |
| 2024-12-03 | 12.78 | 12.95 | 0.18 | 1.41% | 12.58 | 13.09 | 1283484 | 164227.50 | 3.25% |
| 2024-12-02 | 12.55 | 12.77 | 0.08 | 0.63% | 12.53 | 12.85 | 1292991 | 164620.70 | 3.27% |
| 2024-11-29 | 12.30 | 12.69 | 0.46 | 3.76% | 12.27 | 12.97 | 2014791 | 254937.50 | 5.10% |
| 2024-11-28 | 12.35 | 12.23 | -0.11 | -0.89% | 12.20 | 12.40 | 676666 | 83152.92 | 1.71% |
上证大盘股票行情在线 K线走势图
