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
2026-08-21	9.18	9.17	-0.03	-0.33%	9.13	9.22	110053	10088	0.24%
2026-08-20	9.15	9.20	0.05	0.55%	9.14	9.24	145100	13326	0.32%
2026-08-19	9.24	9.15	-0.10	-1.08%	9.13	9.29	207715	19063	0.45%
2026-08-18	9.34	9.25	-0.10	-1.07%	9.23	9.35	179814	16672	0.39%
2026-08-17	9.32	9.35	0.03	0.32%	9.26	9.36	136159	12693	0.30%
2026-08-14	9.45	9.32	-0.13	-1.38%	9.30	9.47	268107	25080	0.59%
2026-08-13	9.44	9.45	-0.01	-0.11%	9.44	9.56	270963	25754	0.59%
2026-08-12	9.43	9.46	0.02	0.21%	9.41	9.48	132261	12487	0.29%
2026-08-11	9.48	9.44	-0.04	-0.42%	9.42	9.50	156299	14767	0.34%
2026-08-10	9.45	9.48	0.03	0.32%	9.43	9.52	175162	16605	0.38%
2026-08-07	9.42	9.45	0.01	0.11%	9.39	9.54	209612	19765	0.46%
2026-08-06	9.52	9.44	-0.12	-1.26%	9.41	9.53	245194	23203	0.54%
2026-08-05	9.60	9.56	-0.02	-0.21%	9.54	9.62	251300	24063	0.55%
2026-08-04	9.61	9.58	-0.03	-0.31%	9.55	9.65	207272	19868	0.45%
2026-08-03	9.49	9.61	0.06	0.63%	9.47	9.62	219178	20996	0.48%
2026-07-31	9.50	9.55	0.04	0.42%	9.49	9.57	243542	23201	0.53%
2026-07-30	9.43	9.51	0.07	0.74%	9.41	9.54	260664	24747	0.57%
2026-07-29	9.38	9.54	0.16	1.71%	9.37	9.56	254745	24177	0.56%
2026-07-28	9.41	9.38	-0.09	-0.95%	9.37	9.45	171917	16157	0.38%
2026-07-27	9.41	9.47	0.06	0.64%	9.32	9.48	182028	17140	0.40%
2026-07-24	9.62	9.41	-0.26	-2.69%	9.41	9.64	245687	23401	0.54%
2026-07-23	9.57	9.67	0.09	0.94%	9.56	9.67	249950	24052	0.55%
2026-07-22	9.64	9.58	-0.10	-1.03%	9.50	9.65	267131	25534	0.58%
2026-07-21	9.67	9.68	0.01	0.10%	9.59	9.79	412756	40007	0.90%
2026-07-20	9.54	9.67	0.13	1.36%	9.52	9.68	378111	36377	0.83%
2026-07-17	9.55	9.54	-0.03	-0.31%	9.47	9.68	347379	33271	0.76%
2026-07-16	9.61	9.57	-0.11	-1.14%	9.53	9.65	249355	23869	0.55%
2026-07-15	9.49	9.68	0.17	1.79%	9.47	9.71	383884	36889	0.84%
2026-07-14	9.45	9.51	0.03	0.32%	9.38	9.51	247212	23364	0.54%
2026-07-13	9.53	9.48	-0.09	-0.94%	9.46	9.58	229507	21838	0.50%
2026-07-10	9.58	9.57	-0.06	-0.62%	9.46	9.64	260683	24903	0.57%
2026-07-09	9.57	9.63	0.04	0.42%	9.43	9.65	300927	28722	0.66%
2026-07-08	9.58	9.59	0.01	0.10%	9.52	9.70	227408	21844	0.50%
2026-07-07	9.75	9.58	-0.20	-2.04%	9.55	9.75	279482	26904	0.61%
2026-07-06	9.83	9.78	0.03	0.31%	9.72	9.86	352798	34515	0.77%
2026-07-03	9.71	9.75	0.07	0.72%	9.61	9.78	417048	40426	0.91%
2026-07-02	9.75	9.68	-0.19	-1.93%	9.64	9.84	503365	48907	1.10%
2026-07-01	9.46	9.87	0.37	3.89%	9.45	9.88	736664	71778	1.61%
2026-06-30	9.51	9.50	-0.07	-0.73%	9.40	9.61	424668	40219	0.93%
2026-06-29	9.51	9.57	0.06	0.63%	9.41	9.70	481016	45966	1.05%
2026-06-26	9.78	9.51	-0.39	-3.94%	9.50	9.95	697119	67565	1.52%
2026-06-25	9.45	9.90	0.48	5.10%	9.36	9.96	967692	94367	2.12%
2026-06-24	9.58	9.42	-0.25	-2.59%	9.40	9.77	496783	47352	1.09%
2026-06-23	9.62	9.67	0.00	0.00%	9.60	9.88	724808	70731	1.58%
2026-06-22	9.10	9.67	0.56	6.15%	9.09	9.67	660769	62437	1.44%
2026-06-18	9.35	9.11	-0.28	-2.98%	9.10	9.38	343245	31670	0.75%
2026-06-17	9.50	9.39	-0.11	-1.16%	9.37	9.54	269791	25475	0.59%
2026-06-16	9.41	9.50	0.02	0.21%	9.40	9.55	343604	32569	0.75%
2026-06-15	9.32	9.48	0.18	1.94%	9.29	9.67	561912	53440	1.23%
2026-06-12	9.04	9.30	0.26	2.88%	8.96	9.32	490001	45008	1.07%
2026-06-11	9.11	9.04	-0.07	-0.77%	8.91	9.15	275852	24824	0.60%
2026-06-10	9.02	9.11	0.06	0.66%	8.99	9.13	232846	21127	0.51%
2026-06-09	9.01	9.05	0.05	0.56%	8.97	9.06	179012	16142	0.39%
2026-06-08	9.00	9.00	-0.10	-1.10%	8.89	9.06	294548	26440	0.64%
2026-06-05	9.11	9.10	-0.01	-0.11%	9.05	9.18	212965	19401	0.47%
2026-06-04	9.25	9.11	-0.18	-1.94%	9.08	9.30	274958	25174	0.60%
2026-06-03	9.36	9.29	-0.09	-0.96%	9.27	9.38	258164	24051	0.56%
2026-06-02	9.40	9.38	-0.04	-0.42%	9.32	9.44	251315	23571	0.55%
2026-06-01	9.46	9.42	-0.02	-0.21%	9.33	9.46	236131	22164	0.52%
2026-05-29	9.33	9.44	0.13	1.40%	9.32	9.48	363130	34153	0.79%
2026-05-28	9.46	9.31	-0.15	-1.59%	9.26	9.48	315652	29499	0.69%
2026-05-27	9.52	9.46	-0.10	-1.05%	9.41	9.67	324354	30830	0.71%
2026-05-26	9.46	9.56	0.06	0.63%	9.45	9.68	332865	31876	0.73%
2026-05-25	9.47	9.50	0.08	0.85%	9.39	9.56	226778	21438	0.50%
2026-05-22	9.55	9.42	-0.13	-1.36%	9.41	9.61	334474	31617	0.73%
2026-05-21	9.61	9.55	0.00	0.00%	9.55	9.85	518865	50521	1.13%
2026-05-20	9.59	9.55	-0.08	-0.83%	9.53	9.64	188092	18013	0.41%
2026-05-19	9.57	9.63	0.07	0.73%	9.52	9.66	233860	22436	0.51%
2026-05-18	9.52	9.56	0.00	0.00%	9.50	9.59	220892	21062	0.48%
2026-05-15	9.74	9.56	-0.18	-1.85%	9.53	9.77	329154	31707	0.72%
2026-05-14	9.93	9.74	-0.19	-1.91%	9.74	9.95	278956	27461	0.61%
2026-05-13	9.95	9.93	-0.06	-0.60%	9.84	9.99	334346	33068	0.73%