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
2025-10-31	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%
2025-09-05	11.60	11.64	0.07	0.61%	11.48	11.67	488358	56528	1.07%
2025-09-04	11.55	11.57	0.02	0.17%	11.43	11.67	573890	66323	1.25%
2025-09-03	11.97	11.55	-0.36	-3.02%	11.46	11.99	732921	85762	1.60%
2025-09-02	12.01	11.91	-0.11	-0.92%	11.81	12.08	748806	89224	1.64%
2025-09-01	12.15	12.02	-0.06	-0.50%	11.95	12.19	618571	74414	1.35%
2025-08-29	12.18	12.08	-0.08	-0.66%	12.01	12.23	789186	95735	1.73%
2025-08-28	11.95	12.16	0.15	1.25%	11.85	12.17	931076	112088	2.04%
2025-08-27	12.30	12.01	-0.34	-2.75%	12.01	12.46	1227896	150748	2.68%
2025-08-26	12.44	12.35	-0.15	-1.20%	12.30	12.48	878110	108710	1.92%
2025-08-25	12.56	12.50	0.11	0.89%	12.31	12.68	1613316	201543	3.53%
2025-08-22	12.01	12.39	0.35	2.91%	12.01	12.45	1378302	168769	3.01%
2025-08-21	12.19	12.04	-0.12	-0.99%	11.96	12.27	739526	89568	1.62%
2025-08-20	11.97	12.16	0.19	1.59%	11.85	12.16	910354	109464	1.99%
2025-08-19	12.12	11.97	-0.16	-1.32%	11.95	12.18	866125	104218	1.89%
2025-08-18	12.30	12.23	0.10	0.82%	12.04	12.40	1622012	198635	3.55%
2025-08-15	11.82	12.13	0.28	2.36%	11.81	12.29	1840694	222927	4.02%
2025-08-14	11.68	11.85	0.15	1.28%	11.68	12.26	1692882	202610	3.70%
2025-08-13	11.55	11.70	0.19	1.65%	11.48	11.84	1122206	131099	2.45%
2025-08-12	11.50	11.51	0.03	0.26%	11.43	11.54	409686	47072	0.90%
2025-08-11	11.40	11.48	0.10	0.88%	11.38	11.55	500411	57474	1.09%
2025-08-08	11.45	11.38	-0.08	-0.70%	11.30	11.46	348751	39727	0.76%
2025-08-07	11.47	11.46	-0.01	-0.09%	11.40	11.56	468944	53827	1.03%
2025-08-06	11.45	11.47	0.01	0.09%	11.41	11.51	336782	38581	0.74%
2025-08-05	11.35	11.46	0.12	1.06%	11.35	11.47	419124	47833	0.92%
2025-08-04	11.26	11.34	0.00	0.00%	11.26	11.35	378982	42801	0.83%
2025-08-01	11.36	11.34	-0.03	-0.26%	11.31	11.46	457704	52070	1.00%
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%