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
2025-04-03	11.35	11.41	-0.02	-0.17%	11.31	11.49	323435	36917	0.71%
2025-04-02	11.42	11.43	0.01	0.09%	11.39	11.48	261118	29861	0.57%
2025-04-01	11.41	11.42	0.05	0.44%	11.36	11.50	358168	40878	0.78%
2025-03-31	11.61	11.37	-0.36	-3.07%	11.37	11.68	658784	75716	1.44%
2025-03-28	11.65	11.73	0.06	0.51%	11.64	11.79	507841	59460	1.11%
2025-03-27	11.71	11.67	-0.04	-0.34%	11.60	11.80	472840	55301	1.03%
2025-03-26	11.75	11.71	-0.10	-0.85%	11.67	11.87	574970	67464	1.26%
2025-03-25	11.63	11.81	0.16	1.37%	11.56	11.95	915683	107919	2.00%
2025-03-24	11.57	11.65	0.13	1.13%	11.48	11.75	635564	73924	1.39%
2025-03-21	11.65	11.52	-0.12	-1.03%	11.50	11.80	597844	69568	1.31%
2025-03-20	11.69	11.64	-0.09	-0.77%	11.63	11.72	328441	38341	0.72%
2025-03-19	11.69	11.73	0.05	0.43%	11.64	11.86	538608	63227	1.18%
2025-03-18	11.71	11.68	-0.01	-0.09%	11.65	11.75	325680	38062	0.71%
2025-03-17	11.80	11.69	-0.07	-0.60%	11.67	11.80	466031	54528	1.02%
2025-03-14	11.47	11.76	0.31	2.71%	11.45	11.82	1021768	119459	2.23%
2025-03-13	11.52	11.45	-0.12	-1.04%	11.38	11.63	458117	52604	1.00%
2025-03-12	11.53	11.57	0.07	0.61%	11.48	11.68	582114	67435	1.27%
2025-03-11	11.37	11.50	0.03	0.26%	11.33	11.50	361895	41343	0.79%
2025-03-10	11.53	11.47	-0.09	-0.78%	11.41	11.57	428293	49120	0.94%
2025-03-07	11.74	11.56	-0.21	-1.78%	11.53	11.74	551997	64123	1.21%
2025-03-06	11.59	11.77	0.24	2.08%	11.58	11.81	793406	93032	1.73%
2025-03-05	11.57	11.53	-0.03	-0.26%	11.44	11.58	398383	45858	0.87%
2025-03-04	11.50	11.56	0.02	0.17%	11.46	11.61	367642	42464	0.80%
2025-03-03	11.60	11.54	-0.01	-0.09%	11.48	11.67	446988	51767	0.98%
2025-02-28	11.89	11.55	-0.40	-3.35%	11.51	12.05	828107	97387	1.81%
2025-02-27	11.88	11.95	0.01	0.08%	11.74	12.02	808095	96074	1.77%
2025-02-26	11.69	11.94	0.26	2.23%	11.67	11.95	773031	91266	1.69%
2025-02-25	11.77	11.68	-0.21	-1.77%	11.65	11.81	587723	68955	1.28%
2025-02-24	11.93	11.89	-0.11	-0.92%	11.81	11.98	653774	77864	1.43%
2025-02-21	11.81	12.00	0.23	1.95%	11.68	12.03	1034307	122971	2.26%
2025-02-20	11.77	11.77	-0.07	-0.59%	11.71	11.84	502661	59151	1.10%
2025-02-19	11.72	11.84	0.12	1.02%	11.68	11.90	786676	92759	1.72%
2025-02-18	11.90	11.72	-0.20	-1.68%	11.67	12.24	1316751	157980	2.88%
2025-02-17	11.98	11.92	0.07	0.59%	11.87	12.09	842987	100862	1.84%
2025-02-14	11.76	11.85	0.05	0.42%	11.74	11.91	545790	64552	1.19%
2025-02-13	11.89	11.80	-0.11	-0.92%	11.78	12.04	746068	88555	1.63%
2025-02-12	11.69	11.91	0.22	1.88%	11.67	11.91	622076	73284	1.36%
2025-02-11	11.81	11.69	-0.12	-1.02%	11.61	11.82	512136	59789	1.12%
2025-02-10	11.78	11.81	0.00	0.00%	11.74	11.88	492402	58106	1.08%
2025-02-07	11.60	11.81	0.19	1.64%	11.58	11.96	918201	108188	2.01%
2025-02-06	11.42	11.62	0.17	1.48%	11.40	11.63	442118	51040	0.97%
2025-02-05	11.40	11.45	0.16	1.42%	11.31	11.52	385782	44102	0.84%
2025-01-27	11.55	11.29	-0.26	-2.25%	11.29	11.60	441909	50536	0.97%
2025-01-24	11.40	11.55	0.10	0.87%	11.40	11.59	421730	48559	0.92%
2025-01-23	11.65	11.45	-0.01	-0.09%	11.45	11.82	749407	87199	1.64%
2025-01-22	11.41	11.46	0.02	0.17%	11.37	11.49	316615	36132	0.69%
2025-01-21	11.50	11.44	0.00	0.00%	11.36	11.52	291545	33355	0.64%
2025-01-20	11.59	11.49	0.01	0.09%	11.47	11.65	395086	45631	0.86%
2025-01-17	11.46	11.48	-0.02	-0.17%	11.45	11.56	332241	38198	0.73%
2025-01-16	11.57	11.50	-0.01	-0.09%	11.42	11.70	463013	53460	1.01%
2025-01-15	11.60	11.51	-0.16	-1.37%	11.47	11.62	427452	49293	0.93%
2025-01-14	11.28	11.67	0.43	3.83%	11.25	11.67	801360	92091	1.75%
2025-01-13	11.10	11.24	0.04	0.36%	11.08	11.26	357461	39964	0.78%
2025-01-10	11.44	11.20	-0.17	-1.50%	11.20	11.48	403805	45787	0.88%
2025-01-09	11.35	11.37	-0.04	-0.35%	11.32	11.49	379057	43296	0.83%
2025-01-08	11.47	11.41	-0.10	-0.87%	11.15	11.51	627121	71009	1.37%
2025-01-07	11.44	11.51	0.08	0.70%	11.32	11.53	438134	50104	0.96%
2025-01-06	11.39	11.43	0.04	0.35%	11.30	11.47	434822	49499	0.95%
2025-01-03	11.69	11.39	-0.29	-2.48%	11.34	11.74	663136	76395	1.45%
2025-01-02	12.22	11.68	-0.56	-4.58%	11.57	12.24	960252	114304	2.43%
2024-12-31	12.85	12.24	-0.60	-4.67%	12.24	12.87	914053	114600	2.31%
2024-12-30	12.73	12.84	0.15	1.18%	12.69	12.85	657332	83919	1.66%
2024-12-27	12.59	12.69	0.11	0.87%	12.57	12.88	797925	101453	2.02%
2024-12-26	12.52	12.58	0.04	0.32%	12.49	12.62	405257	50917	1.03%