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
2025-12-16	10.91	10.87	-0.07	-0.64%	10.86	10.95	194590	21193	0.43%
2025-12-15	10.93	10.94	-0.03	-0.27%	10.89	11.05	200633	22000	0.44%
2025-12-12	10.93	10.97	0.06	0.55%	10.90	11.01	209492	22940	0.46%
2025-12-11	11.07	10.91	-0.18	-1.62%	10.89	11.07	213905	23470	0.47%
2025-12-10	10.99	11.09	0.09	0.82%	10.95	11.10	213518	23569	0.47%
2025-12-09	11.05	11.00	-0.10	-0.90%	10.97	11.07	277034	30511	0.61%
2025-12-08	11.15	11.10	0.06	0.54%	11.07	11.26	472276	52789	1.03%
2025-12-05	10.84	11.04	0.22	2.03%	10.80	11.11	364234	39958	0.80%
2025-12-04	10.90	10.82	-0.05	-0.46%	10.82	10.91	206361	22421	0.45%
2025-12-03	10.96	10.87	-0.08	-0.73%	10.84	11.00	181585	19802	0.40%
2025-12-02	11.01	10.95	-0.09	-0.82%	10.93	11.01	131146	14370	0.29%
2025-12-01	10.91	11.04	0.09	0.82%	10.91	11.05	193049	21251	0.42%
2025-11-28	10.89	10.95	0.04	0.37%	10.85	10.95	153208	16715	0.33%
2025-11-27	10.91	10.91	-0.02	-0.18%	10.90	10.99	165291	18088	0.36%
2025-11-26	10.99	10.93	-0.06	-0.55%	10.91	11.02	193099	21180	0.42%
2025-11-25	11.04	10.99	-0.03	-0.27%	10.99	11.08	234698	25886	0.51%
2025-11-24	10.95	11.02	0.11	1.01%	10.91	11.05	248707	27346	0.54%
2025-11-21	11.14	10.91	-0.36	-3.19%	10.91	11.25	483633	53432	1.06%
2025-11-20	11.47	11.27	0.01	0.09%	11.27	11.55	346446	39410	0.76%
2025-11-19	11.33	11.26	-0.07	-0.62%	11.25	11.37	220701	24941	0.48%
2025-11-18	11.32	11.33	-0.01	-0.09%	11.30	11.38	222195	25196	0.49%
2025-11-17	11.37	11.34	-0.05	-0.44%	11.30	11.39	250499	28398	0.55%
2025-11-14	11.43	11.39	-0.10	-0.87%	11.39	11.49	247241	28286	0.54%
2025-11-13	11.42	11.49	0.05	0.44%	11.41	11.50	267120	30609	0.58%
2025-11-12	11.50	11.44	-0.06	-0.52%	11.37	11.51	295624	33824	0.65%
2025-11-11	11.60	11.50	-0.09	-0.78%	11.48	11.63	294860	33986	0.64%
2025-11-10	11.46	11.59	0.12	1.05%	11.45	11.64	330313	38128	0.72%
2025-11-07	11.51	11.47	-0.10	-0.86%	11.46	11.53	239823	27560	0.52%
2025-11-06	11.53	11.57	0.09	0.78%	11.49	11.60	355933	41094	0.78%
2025-11-05	11.45	11.48	-0.04	-0.35%	11.41	11.55	247164	28431	0.54%
2025-11-04	11.54	11.52	-0.05	-0.43%	11.46	11.56	275172	31672	0.60%
2025-11-03	11.56	11.57	-0.05	-0.43%	11.44	11.62	353669	40746	0.77%
2025-10-31	11.71	11.62	-0.02	-0.17%	11.61	11.73	388017	45251	0.85%
2025-10-30	11.80	11.64	-0.18	-1.52%	11.64	11.81	442768	51897	0.97%
2025-10-29	11.65	11.82	0.17	1.46%	11.64	11.87	592916	69821	1.30%
2025-10-28	11.71	11.65	-0.07	-0.60%	11.64	11.76	335442	39188	0.73%
2025-10-27	11.75	11.72	0.10	0.86%	11.67	11.79	610102	71553	1.33%
2025-10-24	11.47	11.62	0.15	1.31%	11.45	11.63	386477	44579	0.84%
2025-10-23	11.38	11.47	0.08	0.70%	11.28	11.48	302369	34424	0.66%
2025-10-22	11.44	11.39	-0.09	-0.78%	11.37	11.45	240037	27364	0.52%
2025-10-21	11.40	11.48	0.10	0.88%	11.39	11.58	353935	40647	0.77%
2025-10-20	11.47	11.38	0.02	0.18%	11.35	11.49	299640	34197	0.66%
2025-10-17	11.64	11.36	-0.29	-2.49%	11.36	11.71	470597	54207	1.03%
2025-10-16	11.69	11.65	-0.04	-0.34%	11.60	11.72	399912	46614	0.87%
2025-10-15	11.61	11.69	0.12	1.04%	11.50	11.69	453370	52621	0.99%
2025-10-14	11.54	11.57	0.03	0.26%	11.54	11.70	513344	59620	1.12%
2025-10-13	11.40	11.54	-0.12	-1.03%	11.35	11.57	462348	53071	1.01%
2025-10-10	11.59	11.66	0.03	0.26%	11.55	11.77	545117	63722	1.19%
2025-10-09	11.52	11.63	0.10	0.87%	11.41	11.64	624741	72185	1.37%
2025-09-30	11.61	11.53	-0.13	-1.11%	11.51	11.67	501605	57990	1.10%
2025-09-29	11.26	11.66	0.39	3.46%	11.25	11.82	952820	110232	2.08%
2025-09-26	11.28	11.27	-0.04	-0.35%	11.26	11.40	274130	31033	0.60%
2025-09-25	11.36	11.31	-0.05	-0.44%	11.28	11.41	259254	29417	0.57%
2025-09-24	11.23	11.36	0.09	0.80%	11.23	11.43	344050	38928	0.75%
2025-09-23	11.39	11.27	-0.18	-1.57%	11.13	11.43	456919	51357	1.00%
2025-09-22	11.44	11.45	0.01	0.09%	11.36	11.48	307474	35142	0.67%
2025-09-19	11.53	11.44	-0.10	-0.87%	11.42	11.57	336140	38580	0.73%
2025-09-18	11.79	11.54	-0.30	-2.53%	11.48	11.80	742245	86512	1.62%
2025-09-17	11.76	11.84	0.07	0.59%	11.72	11.91	565857	66854	1.24%
2025-09-16	11.74	11.77	0.05	0.43%	11.62	11.82	462052	54147	1.01%
2025-09-15	11.76	11.72	-0.04	-0.34%	11.68	11.82	301507	35440	0.66%
2025-09-12	11.82	11.76	-0.13	-1.09%	11.73	11.89	463334	54691	1.01%
2025-09-11	11.55	11.89	0.29	2.50%	11.52	11.93	694697	81679	1.52%
2025-09-10	11.64	11.60	-0.08	-0.68%	11.56	11.70	378631	44011	0.83%
2025-09-09	11.66	11.68	0.00	0.00%	11.62	11.77	440148	51440	0.96%
2025-09-08	11.57	11.68	0.04	0.34%	11.54	11.71	437383	50928	0.96%