浙商证券 (601878) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-07-31	11.61	11.37	-0.29	-2.49%	11.32	11.69	734822	84474	1.61%
2025-07-30	11.74	11.66	-0.10	-0.85%	11.56	11.78	610567	71331	1.33%
2025-07-29	11.66	11.76	0.03	0.26%	11.50	11.78	714276	83102	1.56%
2025-07-28	11.70	11.73	0.07	0.60%	11.63	11.94	862762	101705	1.89%
2025-07-25	11.67	11.66	0.07	0.60%	11.61	11.83	1070516	125410	2.34%
2025-07-24	11.28	11.59	0.28	2.48%	11.28	11.59	1052001	121061	2.30%
2025-07-23	11.38	11.31	-0.01	-0.09%	11.31	11.53	983080	112123	2.15%
2025-07-22	11.34	11.32	-0.02	-0.18%	11.19	11.37	499940	56364	1.09%
2025-07-21	11.18	11.34	0.16	1.43%	11.16	11.37	579166	65487	1.27%
2025-07-18	11.21	11.18	-0.02	-0.18%	11.15	11.25	379320	42472	0.83%
2025-07-17	11.15	11.20	0.05	0.45%	11.11	11.22	367219	41007	0.80%
2025-07-16	11.15	11.15	0.01	0.09%	11.07	11.22	359167	40020	0.79%
2025-07-15	11.22	11.14	-0.06	-0.54%	11.08	11.29	515845	57559	1.13%
2025-07-14	11.39	11.20	-0.13	-1.15%	11.20	11.40	565055	63642	1.24%
2025-07-11	11.17	11.33	0.21	1.89%	11.11	11.53	1384030	157237	3.03%
2025-07-10	10.91	11.12	0.20	1.83%	10.90	11.20	797302	88559	1.74%
2025-07-09	10.97	10.92	-0.04	-0.36%	10.90	11.03	406378	44568	0.89%
2025-07-08	10.81	10.96	0.13	1.20%	10.80	10.98	410102	44770	0.90%
2025-07-07	10.79	10.83	0.02	0.19%	10.77	10.86	229476	24835	0.50%
2025-07-04	10.84	10.81	-0.04	-0.37%	10.75	10.98	465553	50531	1.02%
2025-07-03	10.83	10.85	0.03	0.28%	10.81	10.90	287018	31156	0.63%
2025-07-02	10.86	10.82	-0.04	-0.37%	10.80	10.89	244376	26486	0.53%
2025-07-01	10.92	10.86	-0.05	-0.46%	10.80	10.94	304729	33053	0.67%
2025-06-30	10.97	10.91	-0.03	-0.27%	10.85	11.00	395323	43112	0.86%
2025-06-27	10.98	10.94	-0.01	-0.09%	10.91	11.21	772142	85381	1.69%
2025-06-26	11.10	10.95	-0.15	-1.35%	10.94	11.12	702476	77318	1.54%
2025-06-25	10.78	11.10	0.37	3.45%	10.74	11.15	1222877	134053	2.67%
2025-06-24	10.52	10.73	0.25	2.39%	10.51	10.78	548531	58639	1.20%
2025-06-23	10.33	10.48	0.10	0.96%	10.30	10.51	236875	24695	0.52%
2025-06-20	10.44	10.38	-0.06	-0.57%	10.36	10.50	236069	24596	0.52%
2025-06-19	10.60	10.44	-0.16	-1.51%	10.41	10.62	327413	34335	0.72%
2025-06-18	10.71	10.60	-0.14	-1.30%	10.55	10.72	284281	30184	0.62%
2025-06-17	10.72	10.74	0.03	0.28%	10.66	10.74	212579	22751	0.46%
2025-06-16	10.59	10.71	0.10	0.94%	10.57	10.73	264228	28154	0.58%
2025-06-13	10.71	10.61	-0.14	-1.30%	10.59	10.73	307853	32744	0.67%
2025-06-12	10.72	10.75	0.00	0.00%	10.71	10.82	289374	31148	0.63%
2025-06-11	10.63	10.75	0.14	1.32%	10.63	10.88	486920	52456	1.06%
2025-06-10	10.78	10.61	-0.17	-1.58%	10.55	10.78	337408	35965	0.74%
2025-06-09	10.68	10.78	0.14	1.32%	10.68	10.83	369435	39823	0.81%
2025-06-06	10.75	10.64	-0.10	-0.93%	10.62	10.76	221953	23689	0.49%
2025-06-05	10.63	10.74	0.10	0.94%	10.62	10.77	343831	36728	0.75%
2025-06-04	10.53	10.64	0.12	1.14%	10.50	10.68	357550	37965	0.78%
2025-06-03	10.41	10.52	0.08	0.77%	10.38	10.56	251901	26415	0.55%
2025-05-30	10.48	10.44	-0.07	-0.67%	10.42	10.49	193671	20246	0.42%
2025-05-29	10.41	10.51	0.10	0.96%	10.40	10.53	240598	25229	0.53%
2025-05-28	10.49	10.41	-0.05	-0.48%	10.41	10.49	165636	17298	0.36%
2025-05-27	10.52	10.46	-0.05	-0.48%	10.43	10.52	189311	19828	0.41%
2025-05-26	10.49	10.51	0.02	0.19%	10.45	10.53	187973	19726	0.41%
2025-05-23	10.64	10.49	-0.15	-1.41%	10.49	10.69	297332	31473	0.65%
2025-05-22	10.72	10.64	-0.09	-0.84%	10.62	10.72	236574	25218	0.52%
2025-05-21	10.74	10.73	-0.01	-0.09%	10.71	10.76	200713	21543	0.44%
2025-05-20	10.77	10.74	0.00	0.00%	10.71	10.79	242221	26020	0.53%
2025-05-19	10.79	10.74	-0.02	-0.19%	10.70	10.79	223871	24048	0.49%
2025-05-16	10.80	10.76	-0.06	-0.55%	10.70	10.85	315657	33913	0.69%
2025-05-15	10.96	10.82	-0.20	-1.81%	10.81	11.05	391949	42659	0.86%
2025-05-14	10.72	11.02	0.28	2.61%	10.68	11.17	849604	93069	1.86%
2025-05-13	10.89	10.74	-0.05	-0.46%	10.73	10.91	277551	29962	0.61%
2025-05-12	10.66	10.79	0.21	1.98%	10.61	10.83	410524	44045	0.90%
2025-05-09	10.73	10.58	-0.17	-1.58%	10.58	10.74	306415	32560	0.67%
2025-05-08	10.74	10.75	-0.01	-0.09%	10.71	10.81	286282	30794	0.63%
2025-05-07	10.98	10.76	0.07	0.65%	10.70	11.04	569971	61859	1.25%
2025-05-06	10.55	10.69	0.20	1.91%	10.53	10.70	433780	46147	0.95%
2025-04-30	10.50	10.49	0.03	0.29%	10.48	10.58	279070	29352	0.61%
2025-04-29	10.50	10.46	-0.02	-0.19%	10.43	10.54	207495	21758	0.45%
2025-04-28	10.59	10.48	-0.14	-1.32%	10.46	10.60	263698	27698	0.58%
2025-04-25	10.56	10.62	0.09	0.85%	10.55	10.68	309742	32897	0.68%
2025-04-24	10.65	10.53	-0.11	-1.03%	10.51	10.66	259926	27499	0.57%
2025-04-23	10.68	10.64	0.00	0.00%	10.62	10.72	271194	28893	0.59%