浙商银行 (601916) - 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
2026-09-16	2.94	2.93	-0.02	-0.68%	2.91	2.95	1208694	35358	0.56%
2026-09-15	2.97	2.95	-0.03	-1.01%	2.94	2.98	1155504	34116	0.54%
2026-09-14	2.95	2.98	0.03	1.02%	2.95	2.99	1157220	34408	0.54%
2026-09-11	2.99	2.95	-0.03	-1.01%	2.94	2.99	1492786	44143	0.69%
2026-09-10	2.96	2.98	0.02	0.68%	2.95	2.99	1322150	39353	0.61%
2026-09-09	2.96	2.96	0.00	0.00%	2.95	2.98	1077001	31905	0.50%
2026-09-08	2.93	2.96	0.02	0.68%	2.93	2.97	1334679	39443	0.62%
2026-09-07	2.97	2.94	-0.03	-1.01%	2.92	2.98	1555334	45679	0.72%
2026-09-04	2.96	2.97	0.00	0.00%	2.95	2.99	1111222	33014	0.52%
2026-09-03	2.96	2.97	0.00	0.00%	2.95	3.01	1783484	53156	0.83%
2026-09-02	2.97	2.97	0.00	0.00%	2.95	2.99	1602860	47618	0.74%
2026-09-01	2.90	2.97	0.07	2.41%	2.89	2.98	2896992	85591	1.34%
2026-08-31	2.88	2.90	0.01	0.35%	2.88	2.93	1948928	56696	0.90%
2026-08-28	2.88	2.89	0.00	0.00%	2.86	2.90	1108022	31978	0.51%
2026-08-27	2.97	2.89	-0.08	-2.69%	2.86	2.98	2969318	85919	1.38%
2026-08-26	2.92	2.97	0.04	1.37%	2.92	2.99	1687687	50066	0.78%
2026-08-25	2.95	2.93	-0.02	-0.68%	2.91	2.97	1292506	37930	0.60%
2026-08-24	2.92	2.95	0.03	1.03%	2.91	2.96	1221325	35920	0.57%
2026-08-21	2.94	2.92	-0.03	-1.02%	2.91	2.96	905595	26504	0.42%
2026-08-20	2.90	2.95	0.04	1.37%	2.88	2.95	1471490	42847	0.68%
2026-08-19	2.91	2.91	0.01	0.34%	2.89	2.93	1134999	33031	0.53%
2026-08-18	2.91	2.90	-0.01	-0.34%	2.89	2.93	840270	24413	0.39%
2026-08-17	2.92	2.91	-0.02	-0.68%	2.89	2.93	1080790	31433	0.50%
2026-08-14	2.92	2.93	0.00	0.00%	2.92	2.95	916195	26876	0.43%
2026-08-13	2.91	2.93	0.02	0.69%	2.90	2.95	1087999	31879	0.51%
2026-08-12	2.90	2.91	0.02	0.69%	2.88	2.93	1115320	32375	0.52%
2026-08-11	2.91	2.89	-0.02	-0.69%	2.88	2.93	987144	28608	0.46%
2026-08-10	2.90	2.91	0.01	0.34%	2.89	2.94	1152764	33634	0.54%
2026-08-07	2.93	2.90	-0.03	-1.02%	2.88	2.94	1460217	42380	0.68%
2026-08-06	2.94	2.93	-0.01	-0.34%	2.92	2.99	1546376	45463	0.72%
2026-08-05	3.00	2.94	-0.05	-1.67%	2.93	3.01	1866222	55147	0.87%
2026-08-04	3.05	2.99	-0.07	-2.29%	2.99	3.06	1821149	54904	0.85%
2026-08-03	3.01	3.06	0.03	0.99%	3.00	3.06	2266605	68937	1.05%
2026-07-31	3.00	3.03	0.01	0.33%	2.95	3.03	2293020	68583	1.06%
2026-07-30	2.96	3.02	0.07	2.37%	2.95	3.03	2221458	66603	1.03%
2026-07-29	2.93	2.95	0.03	1.03%	2.92	2.98	1624531	48027	0.75%
2026-07-28	2.90	2.92	0.03	1.04%	2.89	2.93	1366613	39846	0.63%
2026-07-27	2.86	2.89	0.02	0.70%	2.86	2.91	1519115	43876	0.71%
2026-07-24	2.88	2.87	-0.01	-0.35%	2.87	2.90	947029	27330	0.44%
2026-07-23	2.85	2.88	0.03	1.05%	2.84	2.89	1374676	39487	0.64%
2026-07-22	2.83	2.85	0.01	0.35%	2.81	2.87	1418479	40267	0.66%
2026-07-21	2.87	2.84	-0.04	-1.39%	2.83	2.91	1822779	52249	0.85%
2026-07-20	2.82	2.88	0.07	2.49%	2.81	2.90	2112116	60672	0.98%
2026-07-17	2.83	2.81	-0.02	-0.71%	2.81	2.88	1859434	52883	0.86%
2026-07-16	2.86	2.83	-0.03	-1.05%	2.81	2.89	1517017	43198	0.70%
2026-07-15	2.80	2.86	0.05	1.78%	2.79	2.88	2146072	61129	1.00%
2026-07-14	2.78	2.81	0.02	0.72%	2.76	2.82	1640097	45798	0.76%
2026-07-13	2.75	2.79	0.04	1.45%	2.74	2.79	1340376	37130	0.62%
2026-07-10	2.72	2.75	0.04	1.48%	2.70	2.77	1332719	36471	0.62%
2026-07-09	2.74	2.71	-0.04	-1.45%	2.69	2.75	1325708	36016	0.62%
2026-07-08	2.75	2.75	0.00	0.00%	2.72	2.77	1199764	32946	0.56%
2026-07-07	2.83	2.75	-0.09	-3.17%	2.74	2.85	1686837	46749	0.78%
2026-07-06	2.72	2.84	0.12	4.41%	2.71	2.84	2177216	60738	1.01%
2026-07-03	2.70	2.72	0.01	0.37%	2.69	2.76	1485944	40486	0.69%
2026-07-02	2.68	2.71	0.03	1.12%	2.67	2.75	1414884	38254	0.66%
2026-07-01	2.63	2.68	0.05	1.90%	2.60	2.69	1614833	42742	0.75%
2026-06-30	2.73	2.63	-0.11	-4.01%	2.62	2.74	2482270	65766	1.15%
2026-06-29	2.77	2.74	-0.03	-1.08%	2.71	2.78	2019495	55337	0.94%
2026-06-26	2.88	2.77	-0.09	-3.15%	2.77	2.90	2181136	61803	1.01%
2026-06-25	3.00	2.99	-0.01	-0.33%	2.98	3.01	1313887	39313	0.61%
2026-06-24	3.07	3.00	-0.07	-2.28%	2.99	3.07	1644398	49745	0.76%
2026-06-23	3.01	3.07	0.06	1.99%	3.00	3.08	2069842	63261	0.96%
2026-06-22	2.99	3.01	0.02	0.67%	2.96	3.02	1549716	46340	0.72%
2026-06-18	3.04	2.99	-0.05	-1.64%	2.98	3.05	1445191	43501	0.67%
2026-06-17	3.07	3.04	-0.02	-0.65%	3.03	3.08	1101384	33610	0.51%
2026-06-16	3.07	3.06	-0.02	-0.65%	3.05	3.09	1245834	38223	0.58%
2026-06-15	3.09	3.08	0.00	0.00%	3.05	3.10	1526215	46910	0.71%
2026-06-12	3.06	3.08	0.00	0.00%	3.04	3.09	1640138	50338	0.76%
2026-06-11	3.10	3.08	-0.03	-0.96%	3.05	3.11	1309110	40198	0.61%
2026-06-10	3.08	3.11	0.04	1.30%	3.07	3.11	1438326	44529	0.67%
2026-06-09	3.05	3.07	0.02	0.66%	3.03	3.11	2017191	62036	0.94%