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
2026-04-30	9.81	9.85	0.00	0.00%	9.80	10.01	384843	38064	0.84%
2026-04-29	9.69	9.85	0.08	0.82%	9.69	9.86	483378	47328	1.06%
2026-04-28	9.60	9.77	0.38	4.05%	9.56	9.96	850578	83259	1.86%
2026-04-27	9.38	9.39	0.03	0.32%	9.32	9.41	200837	18824	0.44%
2026-04-24	9.43	9.36	-0.10	-1.06%	9.36	9.47	192054	18019	0.42%
2026-04-23	9.55	9.46	-0.11	-1.15%	9.44	9.59	258509	24551	0.57%
2026-04-22	9.55	9.57	0.02	0.21%	9.50	9.64	223027	21367	0.49%
2026-04-21	9.63	9.55	-0.09	-0.93%	9.52	9.64	176768	16901	0.39%
2026-04-20	9.67	9.64	-0.02	-0.21%	9.63	9.69	193883	18708	0.42%
2026-04-17	9.68	9.66	-0.04	-0.41%	9.62	9.70	164988	15930	0.36%
2026-04-16	9.68	9.70	0.03	0.31%	9.66	9.73	172307	16709	0.38%
2026-04-15	9.78	9.67	-0.06	-0.62%	9.66	9.78	160947	15612	0.35%
2026-04-14	9.74	9.73	0.04	0.41%	9.62	9.77	211884	20508	0.46%
2026-04-13	9.57	9.69	0.05	0.52%	9.53	9.73	229821	22234	0.50%
2026-04-10	9.52	9.64	0.19	2.01%	9.52	9.82	467737	45382	1.02%
2026-04-09	9.52	9.45	-0.15	-1.56%	9.42	9.53	197581	18698	0.43%
2026-04-08	9.42	9.60	0.31	3.34%	9.39	9.61	369855	35188	0.81%
2026-04-07	9.35	9.29	-0.05	-0.54%	9.26	9.37	178997	16670	0.39%
2026-04-03	9.51	9.34	-0.17	-1.79%	9.34	9.54	205804	19411	0.45%
2026-04-02	9.69	9.51	-0.21	-2.16%	9.50	9.70	274273	26263	0.60%
2026-04-01	9.75	9.72	0.06	0.62%	9.67	9.78	221017	21462	0.48%
2026-03-31	9.70	9.66	-0.04	-0.41%	9.65	9.78	166140	16132	0.36%
2026-03-30	9.64	9.70	-0.04	-0.41%	9.60	9.71	165037	15949	0.36%
2026-03-27	9.63	9.74	0.04	0.41%	9.62	9.76	171786	16663	0.38%
2026-03-26	9.81	9.70	-0.14	-1.42%	9.68	9.84	174392	17006	0.38%
2026-03-25	9.78	9.84	0.07	0.72%	9.76	9.89	210776	20703	0.46%
2026-03-24	9.76	9.77	0.09	0.93%	9.66	9.81	217864	21213	0.48%
2026-03-23	9.88	9.68	-0.33	-3.30%	9.61	9.93	400362	39210	0.88%
2026-03-20	10.18	10.01	-0.15	-1.48%	10.00	10.20	249503	25155	0.55%
2026-03-19	10.18	10.16	-0.10	-0.97%	10.14	10.24	241459	24578	0.53%
2026-03-18	10.28	10.26	-0.02	-0.19%	10.19	10.30	234537	23995	0.51%
2026-03-17	10.27	10.28	0.01	0.10%	10.27	10.43	360807	37347	0.79%
2026-03-16	10.25	10.27	0.00	0.00%	10.20	10.28	191981	19657	0.42%
2026-03-13	10.30	10.27	-0.06	-0.58%	10.26	10.37	201044	20726	0.44%
2026-03-12	10.29	10.33	0.01	0.10%	10.26	10.35	222779	22970	0.49%
2026-03-11	10.30	10.32	0.03	0.29%	10.27	10.34	184290	18989	0.40%
2026-03-10	10.30	10.29	0.09	0.88%	10.24	10.32	175694	18059	0.38%
2026-03-09	10.19	10.20	-0.13	-1.26%	10.14	10.24	251161	25582	0.55%
2026-03-06	10.24	10.33	0.06	0.58%	10.23	10.35	215584	22229	0.47%
2026-03-05	10.32	10.27	0.02	0.20%	10.23	10.34	204355	21015	0.45%
2026-03-04	10.33	10.25	-0.14	-1.35%	10.19	10.34	346496	35575	0.76%
2026-03-03	10.56	10.39	-0.17	-1.61%	10.38	10.63	391040	41151	0.85%
2026-03-02	10.58	10.56	-0.11	-1.03%	10.52	10.63	308651	32641	0.67%
2026-02-27	10.60	10.67	0.06	0.57%	10.58	10.68	240428	25552	0.53%
2026-02-26	10.67	10.61	-0.05	-0.47%	10.59	10.67	202925	21549	0.44%
2026-02-25	10.58	10.66	0.08	0.76%	10.57	10.71	298451	31835	0.65%
2026-02-24	10.61	10.58	0.03	0.28%	10.56	10.63	186345	19715	0.41%
2026-02-13	10.64	10.55	-0.08	-0.75%	10.55	10.67	222118	23572	0.49%
2026-02-12	10.70	10.63	-0.07	-0.65%	10.61	10.71	242462	25810	0.53%
2026-02-11	10.71	10.70	-0.01	-0.09%	10.68	10.73	183431	19633	0.40%
2026-02-10	10.72	10.71	-0.02	-0.19%	10.69	10.74	171117	18328	0.37%
2026-02-09	10.70	10.73	0.07	0.66%	10.69	10.75	218899	23454	0.48%
2026-02-06	10.64	10.66	-0.05	-0.47%	10.64	10.73	202154	21598	0.44%
2026-02-05	10.68	10.71	0.02	0.19%	10.64	10.79	323178	34613	0.71%
2026-02-04	10.59	10.69	0.11	1.04%	10.56	10.71	266270	28310	0.58%
2026-02-03	10.67	10.65	0.02	0.19%	10.58	10.70	312136	33191	0.68%
2026-02-02	10.70	10.63	-0.07	-0.65%	10.63	10.83	420350	45100	0.92%
2026-01-30	10.86	10.70	-0.21	-1.92%	10.70	10.89	451501	48626	0.99%
2026-01-29	10.78	10.91	0.09	0.83%	10.72	10.92	580066	62661	1.27%
2026-01-28	10.78	10.82	0.03	0.28%	10.78	10.88	452131	48949	0.99%
2026-01-27	10.90	10.79	-0.14	-1.28%	10.76	10.92	442632	47912	0.97%
2026-01-26	10.87	10.93	0.05	0.46%	10.82	11.03	681068	74382	1.49%