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
2025-04-03	2.95	2.98	0.02	0.68%	2.94	2.99	1940088	57591	0.90%
2025-04-02	2.93	2.96	0.03	1.02%	2.92	2.97	1885314	55716	0.88%
2025-04-01	2.94	2.93	-0.01	-0.34%	2.91	2.96	1896388	55518	0.88%
2025-03-31	2.96	2.94	-0.01	-0.34%	2.93	2.98	1818580	53733	0.84%
2025-03-28	2.96	2.95	-0.01	-0.34%	2.93	2.96	1158961	34158	0.54%
2025-03-27	2.95	2.96	0.01	0.34%	2.94	2.98	1367134	40513	0.63%
2025-03-26	2.97	2.95	-0.01	-0.34%	2.94	2.99	1528659	45298	0.71%
2025-03-25	2.95	2.96	0.01	0.34%	2.94	2.97	1335302	39472	0.62%
2025-03-24	2.93	2.95	0.02	0.68%	2.93	2.96	1330732	39191	0.62%
2025-03-21	2.94	2.93	-0.01	-0.34%	2.92	2.96	1383086	40672	0.64%
2025-03-20	2.94	2.94	0.01	0.34%	2.93	2.98	1633928	48162	0.76%
2025-03-19	2.91	2.93	0.02	0.69%	2.91	2.94	1291326	37761	0.60%
2025-03-18	2.91	2.91	0.00	0.00%	2.90	2.92	934045	27171	0.43%
2025-03-17	2.89	2.91	0.02	0.69%	2.89	2.92	1419662	41264	0.66%
2025-03-14	2.86	2.89	0.02	0.70%	2.86	2.90	1512778	43665	0.70%
2025-03-13	2.86	2.87	0.01	0.35%	2.85	2.88	963160	27597	0.45%
2025-03-12	2.85	2.86	0.00	0.00%	2.84	2.87	982094	28015	0.46%
2025-03-11	2.84	2.86	0.02	0.70%	2.83	2.86	672991	19157	0.31%
2025-03-10	2.85	2.84	-0.01	-0.35%	2.84	2.86	907841	25835	0.42%
2025-03-07	2.87	2.85	-0.02	-0.70%	2.85	2.88	707288	20246	0.33%
2025-03-06	2.88	2.87	0.00	0.00%	2.86	2.88	887175	25453	0.41%
2025-03-05	2.86	2.87	0.02	0.70%	2.84	2.88	1257639	36031	0.58%
2025-03-04	2.85	2.85	0.00	0.00%	2.84	2.87	895138	25560	0.42%
2025-03-03	2.86	2.85	-0.01	-0.35%	2.84	2.87	1055608	30092	0.49%
2025-02-28	2.87	2.86	-0.01	-0.35%	2.85	2.88	987304	28274	0.46%
2025-02-27	2.87	2.87	0.00	0.00%	2.86	2.88	848894	24350	0.39%
2025-02-26	2.86	2.87	0.01	0.35%	2.85	2.88	692378	19852	0.32%
2025-02-25	2.86	2.86	0.00	0.00%	2.85	2.87	760227	21724	0.35%
2025-02-24	2.87	2.86	-0.01	-0.35%	2.86	2.88	788221	22604	0.37%
2025-02-21	2.89	2.87	-0.02	-0.69%	2.86	2.90	1582654	45471	0.73%
2025-02-20	2.90	2.89	-0.01	-0.34%	2.89	2.91	745607	21600	0.35%
2025-02-19	2.91	2.90	-0.01	-0.34%	2.89	2.93	1323322	38463	0.61%
2025-02-18	2.90	2.91	0.01	0.34%	2.89	2.94	2038223	59472	0.95%
2025-02-17	2.89	2.90	0.01	0.35%	2.87	2.91	1194148	34521	0.55%
2025-02-14	2.90	2.89	0.00	0.00%	2.88	2.90	794116	22943	0.37%
2025-02-13	2.89	2.89	-0.01	-0.34%	2.89	2.91	930372	26979	0.43%
2025-02-12	2.90	2.90	-0.01	-0.34%	2.88	2.91	981830	28415	0.46%
2025-02-11	2.90	2.91	0.01	0.34%	2.89	2.92	986645	28684	0.46%
2025-02-10	2.89	2.90	0.01	0.35%	2.88	2.91	1090649	31607	0.51%
2025-02-07	2.88	2.89	0.01	0.35%	2.87	2.91	1392366	40214	0.65%
2025-02-06	2.88	2.88	0.00	0.00%	2.87	2.90	1117626	32214	0.52%
2025-02-05	2.92	2.88	-0.02	-0.69%	2.87	2.92	1242375	35921	0.58%
2025-01-27	2.88	2.90	0.03	1.05%	2.87	2.92	1357945	39461	0.63%
2025-01-24	2.88	2.87	-0.02	-0.69%	2.85	2.89	1077292	30937	0.50%
2025-01-23	2.84	2.89	0.07	2.48%	2.83	2.90	1661173	47724	0.77%
2025-01-22	2.85	2.82	-0.05	-1.74%	2.81	2.86	1107349	31368	0.51%
2025-01-21	2.87	2.87	0.00	0.00%	2.86	2.89	738368	21193	0.34%
2025-01-20	2.88	2.87	0.00	0.00%	2.85	2.89	973451	27971	0.45%
2025-01-17	2.87	2.87	-0.01	-0.35%	2.86	2.90	925034	26650	0.43%
2025-01-16	2.86	2.88	0.03	1.05%	2.85	2.89	1150106	33052	0.53%
2025-01-15	2.85	2.85	0.01	0.35%	2.84	2.89	1244324	35627	0.58%
2025-01-14	2.79	2.84	0.06	2.16%	2.78	2.85	1420209	40101	0.66%
2025-01-13	2.81	2.78	-0.03	-1.07%	2.77	2.81	1450050	40490	0.67%
2025-01-10	2.85	2.81	-0.04	-1.40%	2.81	2.86	948536	26857	0.44%
2025-01-09	2.88	2.85	-0.03	-1.04%	2.83	2.88	958509	27369	0.44%
2025-01-08	2.87	2.88	0.02	0.70%	2.84	2.89	1233190	35393	0.57%
2025-01-07	2.83	2.86	0.02	0.70%	2.82	2.87	1036666	29523	0.48%
2025-01-06	2.84	2.84	0.00	0.00%	2.79	2.85	1990035	56186	0.92%
2025-01-03	2.86	2.84	-0.01	-0.35%	2.84	2.88	1602638	45750	0.74%
2025-01-02	2.92	2.85	-0.06	-2.06%	2.84	2.93	2545917	73472	1.18%
2024-12-31	2.97	2.91	-0.06	-2.02%	2.90	3.02	3834739	113373	1.78%
2024-12-30	2.94	2.97	0.02	0.68%	2.93	2.98	1736759	51364	0.81%
2024-12-27	2.95	2.95	-0.01	-0.34%	2.93	2.97	1313009	38677	0.61%
2024-12-26	2.97	2.96	-0.01	-0.34%	2.95	2.98	812166	24048	0.38%