当前位置: 爱股网 > 股票行情 > 浙商银行(601916)股票行情

浙商银行(601916)股票行情

浙商银行(601916)

股票行情

实时DDX

行情一览

flash网页行情

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

浙商银行(601916)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
2025-04-18	2.98	3.01	0.02	0.67%	2.98	3.02	2498582	75146.71	1.16%
2025-04-17	2.98	2.99	0.01	0.34%	2.95	2.99	1322927	39324.64	0.61%
2025-04-16	2.94	2.98	0.04	1.36%	2.93	2.98	2101294	62274.25	0.98%
2025-04-15	2.90	2.94	0.03	1.03%	2.90	2.94	1240830	36255.49	0.58%
2025-04-14	2.91	2.91	0.01	0.34%	2.90	2.92	958766	27882.94	0.45%
2025-04-11	2.90	2.90	0.00	0.00%	2.89	2.91	1000728	29029.41	0.46%
2025-04-10	2.90	2.90	0.01	0.35%	2.88	2.91	1891498	54786.01	0.88%
2025-04-09	2.86	2.89	0.01	0.35%	2.82	2.89	2085080	59631.79	0.97%
2025-04-08	2.84	2.88	0.03	1.05%	2.83	2.88	2435478	69738.88	1.13%
2025-04-07	2.92	2.85	-0.13	-4.36%	2.78	2.94	3780956	108144.73	1.75%
2025-04-03	2.95	2.98	0.02	0.68%	2.94	2.99	1940088	57591.23	0.90%
2025-04-02	2.93	2.96	0.03	1.02%	2.92	2.97	1885314	55716.05	0.88%
2025-04-01	2.94	2.93	-0.01	-0.34%	2.91	2.96	1896388	55518.18	0.88%
2025-03-31	2.96	2.94	-0.01	-0.34%	2.93	2.98	1818580	53733.00	0.84%
2025-03-28	2.96	2.95	-0.01	-0.34%	2.93	2.96	1158961	34158.34	0.54%
2025-03-27	2.95	2.96	0.01	0.34%	2.94	2.98	1367134	40513.64	0.63%
2025-03-26	2.97	2.95	-0.01	-0.34%	2.94	2.99	1528659	45298.77	0.71%
2025-03-25	2.95	2.96	0.01	0.34%	2.94	2.97	1335302	39472.22	0.62%
2025-03-24	2.93	2.95	0.02	0.68%	2.93	2.96	1330732	39191.96	0.62%
2025-03-21	2.94	2.93	-0.01	-0.34%	2.92	2.96	1383086	40672.92	0.64%
2025-03-20	2.94	2.94	0.01	0.34%	2.93	2.98	1633928	48162.71	0.76%
2025-03-19	2.91	2.93	0.02	0.69%	2.91	2.94	1291326	37761.09	0.60%
2025-03-18	2.91	2.91	0.00	0.00%	2.90	2.92	934045	27171.09	0.43%
2025-03-17	2.89	2.91	0.02	0.69%	2.89	2.92	1419662	41264.95	0.66%
2025-03-14	2.86	2.89	0.02	0.70%	2.86	2.90	1512778	43665.97	0.70%
2025-03-13	2.86	2.87	0.01	0.35%	2.85	2.88	963160	27597.87	0.45%
2025-03-12	2.85	2.86	0.00	0.00%	2.84	2.87	982094	28015.81	0.46%
2025-03-11	2.84	2.86	0.02	0.70%	2.83	2.86	672991	19157.77	0.31%
2025-03-10	2.85	2.84	-0.01	-0.35%	2.84	2.86	907841	25835.83	0.42%
2025-03-07	2.87	2.85	-0.02	-0.70%	2.85	2.88	707288	20246.94	0.33%
2025-03-06	2.88	2.87	0.00	0.00%	2.86	2.88	887175	25453.64	0.41%
2025-03-05	2.86	2.87	0.02	0.70%	2.84	2.88	1257639	36031.57	0.58%
2025-03-04	2.85	2.85	0.00	0.00%	2.84	2.87	895138	25560.91	0.42%
2025-03-03	2.86	2.85	-0.01	-0.35%	2.84	2.87	1055608	30092.52	0.49%
2025-02-28	2.87	2.86	-0.01	-0.35%	2.85	2.88	987304	28274.17	0.46%
2025-02-27	2.87	2.87	0.00	0.00%	2.86	2.88	848894	24350.60	0.39%
2025-02-26	2.86	2.87	0.01	0.35%	2.85	2.88	692378	19852.05	0.32%
2025-02-25	2.86	2.86	0.00	0.00%	2.85	2.87	760227	21724.32	0.35%
2025-02-24	2.87	2.86	-0.01	-0.35%	2.86	2.88	788221	22604.11	0.37%
2025-02-21	2.89	2.87	-0.02	-0.69%	2.86	2.90	1582654	45471.49	0.73%
2025-02-20	2.90	2.89	-0.01	-0.34%	2.89	2.91	745607	21600.53	0.35%
2025-02-19	2.91	2.90	-0.01	-0.34%	2.89	2.93	1323322	38463.43	0.61%
2025-02-18	2.90	2.91	0.01	0.34%	2.89	2.94	2038223	59472.81	0.95%
2025-02-17	2.89	2.90	0.01	0.35%	2.87	2.91	1194148	34521.39	0.55%
2025-02-14	2.90	2.89	0.00	0.00%	2.88	2.90	794116	22943.67	0.37%
2025-02-13	2.89	2.89	-0.01	-0.34%	2.89	2.91	930372	26979.37	0.43%
2025-02-12	2.90	2.90	-0.01	-0.34%	2.88	2.91	981830	28415.53	0.46%
2025-02-11	2.90	2.91	0.01	0.34%	2.89	2.92	986645	28684.36	0.46%
2025-02-10	2.89	2.90	0.01	0.35%	2.88	2.91	1090649	31607.94	0.51%
2025-02-07	2.88	2.89	0.01	0.35%	2.87	2.91	1392366	40214.21	0.65%
2025-02-06	2.88	2.88	0.00	0.00%	2.87	2.90	1117626	32214.87	0.52%
2025-02-05	2.92	2.88	-0.02	-0.69%	2.87	2.92	1242375	35921.91	0.58%
2025-01-27	2.88	2.90	0.03	1.05%	2.87	2.92	1357945	39461.16	0.63%
2025-01-24	2.88	2.87	-0.02	-0.69%	2.85	2.89	1077292	30937.11	0.50%
2025-01-23	2.84	2.89	0.07	2.48%	2.83	2.90	1661173	47724.74	0.77%
2025-01-22	2.85	2.82	-0.05	-1.74%	2.81	2.86	1107349	31368.46	0.51%
2025-01-21	2.87	2.87	0.00	0.00%	2.86	2.89	738368	21193.38	0.34%
2025-01-20	2.88	2.87	0.00	0.00%	2.85	2.89	973451	27971.06	0.45%
2025-01-17	2.87	2.87	-0.01	-0.35%	2.86	2.90	925034	26650.52	0.43%
2025-01-16	2.86	2.88	0.03	1.05%	2.85	2.89	1150106	33052.60	0.53%
2025-01-15	2.85	2.85	0.01	0.35%	2.84	2.89	1244324	35627.72	0.58%
2025-01-14	2.79	2.84	0.06	2.16%	2.78	2.85	1420209	40101.23	0.66%
2025-01-13	2.81	2.78	-0.03	-1.07%	2.77	2.81	1450050	40490.74	0.67%
2025-01-10	2.85	2.81	-0.04	-1.40%	2.81	2.86	948536	26857.57	0.44%
2025-01-09	2.88	2.85	-0.03	-1.04%	2.83	2.88	958509	27369.44	0.44%
2025-01-08	2.87	2.88	0.02	0.70%	2.84	2.89	1233190	35393.20	0.57%
2025-01-07	2.83	2.86	0.02	0.70%	2.82	2.87	1036666	29523.96	0.48%
2025-01-06	2.84	2.84	0.00	0.00%	2.79	2.85	1990035	56186.53	0.92%
2025-01-03	2.86	2.84	-0.01	-0.35%	2.84	2.88	1602638	45750.62	0.74%
2025-01-02	2.92	2.85	-0.06	-2.06%	2.84	2.93	2545917	73472.75	1.18%
2024-12-31	2.97	2.91	-0.06	-2.02%	2.90	3.02	3834739	113373.22	1.78%
2024-12-30	2.94	2.97	0.02	0.68%	2.93	2.98	1736759	51364.09	0.81%
2024-12-27	2.95	2.95	-0.01	-0.34%	2.93	2.97	1313009	38677.58	0.61%
2024-12-26	2.97	2.96	-0.01	-0.34%	2.95	2.98	812166	24048.05	0.38%
2024-12-25	2.96	2.97	0.02	0.68%	2.95	2.98	1436900	42623.71	0.67%
2024-12-24	2.92	2.95	0.02	0.68%	2.91	2.96	1490703	43767.61	0.69%
2024-12-23	2.91	2.93	0.02	0.69%	2.91	2.96	1388895	40774.91	0.64%
2024-12-20	2.92	2.91	-0.01	-0.34%	2.90	2.94	1073826	31331.17	0.50%
2024-12-19	2.93	2.92	-0.02	-0.68%	2.90	2.95	1318979	38531.47	0.61%
2024-12-18	2.93	2.94	0.03	1.03%	2.92	2.98	1374050	40607.74	0.64%

上证大盘股票行情在线 K线走势图

浙商银行(601916)股票查询