浙商银行(601916)股票行情
浙商银行(601916)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-05 | 3.38 | 3.46 | 0.09 | 2.67% | 3.38 | 3.48 | 3866854 | 133147.09 | 1.79% |
| 2025-08-04 | 3.36 | 3.37 | -0.01 | -0.30% | 3.36 | 3.41 | 1996338 | 67535.92 | 0.93% |
| 2025-08-01 | 3.39 | 3.38 | -0.01 | -0.29% | 3.34 | 3.41 | 1917836 | 64678.57 | 0.89% |
| 2025-07-31 | 3.44 | 3.39 | -0.04 | -1.17% | 3.37 | 3.44 | 2493606 | 84664.88 | 1.16% |
| 2025-07-30 | 3.42 | 3.43 | 0.01 | 0.29% | 3.41 | 3.47 | 2056362 | 70813.86 | 0.95% |
| 2025-07-29 | 3.47 | 3.42 | -0.05 | -1.44% | 3.40 | 3.49 | 2401368 | 82403.69 | 1.11% |
| 2025-07-28 | 3.44 | 3.47 | 0.03 | 0.87% | 3.43 | 3.49 | 2058963 | 71352.55 | 0.96% |
| 2025-07-25 | 3.46 | 3.44 | -0.02 | -0.58% | 3.43 | 3.50 | 1962552 | 67982.92 | 0.91% |
| 2025-07-24 | 3.51 | 3.46 | -0.04 | -1.14% | 3.45 | 3.51 | 2448118 | 84874.21 | 1.14% |
| 2025-07-23 | 3.47 | 3.50 | 0.02 | 0.57% | 3.46 | 3.54 | 2833310 | 99604.73 | 1.32% |
| 2025-07-22 | 3.55 | 3.48 | -0.07 | -1.97% | 3.46 | 3.56 | 3211240 | 112050.51 | 1.49% |
| 2025-07-21 | 3.60 | 3.55 | -0.05 | -1.39% | 3.54 | 3.60 | 2811343 | 100010.42 | 1.30% |
| 2025-07-18 | 3.60 | 3.60 | 0.00 | 0.00% | 3.58 | 3.62 | 2000732 | 71979.24 | 0.93% |
| 2025-07-17 | 3.62 | 3.60 | -0.02 | -0.55% | 3.58 | 3.64 | 1523052 | 54906.22 | 0.71% |
| 2025-07-16 | 3.64 | 3.62 | -0.04 | -1.09% | 3.55 | 3.66 | 3129567 | 112448.78 | 1.45% |
| 2025-07-15 | 3.75 | 3.66 | -0.07 | -1.88% | 3.63 | 3.77 | 3122964 | 115252.41 | 1.45% |
| 2025-07-14 | 3.68 | 3.73 | 0.05 | 1.36% | 3.67 | 3.79 | 3817078 | 142967.73 | 1.77% |
| 2025-07-11 | 3.80 | 3.68 | -0.11 | -2.90% | 3.68 | 3.81 | 4818048 | 180036.56 | 2.24% |
| 2025-07-10 | 3.80 | 3.79 | 0.01 | 0.26% | 3.78 | 3.84 | 3934266 | 149799.61 | 1.83% |
| 2025-07-09 | 3.72 | 3.78 | 0.06 | 1.61% | 3.70 | 3.83 | 3608711 | 136147.33 | 1.68% |
| 2025-07-08 | 3.74 | 3.72 | -0.03 | -0.80% | 3.68 | 3.77 | 3005631 | 111737.29 | 1.40% |
| 2025-07-07 | 3.71 | 3.75 | 0.07 | 1.90% | 3.67 | 3.76 | 3440703 | 127860.05 | 1.60% |
| 2025-07-04 | 3.60 | 3.68 | 0.09 | 2.51% | 3.60 | 3.70 | 3574783 | 130874.11 | 1.66% |
| 2025-07-03 | 3.54 | 3.59 | 0.06 | 1.70% | 3.51 | 3.60 | 2996875 | 106782.77 | 1.39% |
| 2025-07-02 | 3.48 | 3.53 | 0.05 | 1.44% | 3.48 | 3.55 | 3084108 | 108850.88 | 1.43% |
| 2025-07-01 | 3.39 | 3.48 | 0.09 | 2.65% | 3.39 | 3.48 | 2620651 | 90375.99 | 1.22% |
| 2025-06-30 | 3.39 | 3.39 | -0.02 | -0.59% | 3.33 | 3.40 | 2850481 | 95921.02 | 1.32% |
| 2025-06-27 | 3.55 | 3.41 | -0.11 | -3.13% | 3.39 | 3.62 | 5356690 | 187444.50 | 2.49% |
| 2025-06-26 | 3.62 | 3.68 | 0.05 | 1.38% | 3.56 | 3.69 | 3615895 | 131097.72 | 1.68% |
| 2025-06-25 | 3.58 | 3.63 | 0.05 | 1.40% | 3.57 | 3.64 | 2722318 | 98268.98 | 1.26% |
| 2025-06-24 | 3.59 | 3.58 | -0.01 | -0.28% | 3.53 | 3.60 | 2986222 | 106431.44 | 1.39% |
| 2025-06-23 | 3.50 | 3.59 | 0.10 | 2.87% | 3.48 | 3.60 | 3172586 | 112557.73 | 1.47% |
| 2025-06-20 | 3.46 | 3.49 | 0.04 | 1.16% | 3.44 | 3.51 | 2255960 | 78480.19 | 1.05% |
| 2025-06-19 | 3.47 | 3.45 | -0.03 | -0.86% | 3.43 | 3.49 | 1968358 | 67964.27 | 0.91% |
| 2025-06-18 | 3.45 | 3.48 | 0.04 | 1.16% | 3.42 | 3.49 | 1979595 | 68443.62 | 0.92% |
| 2025-06-17 | 3.43 | 3.44 | 0.00 | 0.00% | 3.42 | 3.47 | 1993955 | 68648.94 | 0.93% |
| 2025-06-16 | 3.38 | 3.44 | 0.06 | 1.78% | 3.36 | 3.44 | 2462255 | 83764.62 | 1.14% |
| 2025-06-13 | 3.42 | 3.38 | -0.04 | -1.17% | 3.36 | 3.43 | 2404477 | 81492.56 | 1.12% |
| 2025-06-12 | 3.38 | 3.42 | 0.05 | 1.48% | 3.36 | 3.43 | 2145860 | 73035.26 | 1.00% |
| 2025-06-11 | 3.35 | 3.37 | 0.02 | 0.60% | 3.34 | 3.39 | 2018263 | 67903.66 | 0.94% |
| 2025-06-10 | 3.28 | 3.35 | 0.07 | 2.13% | 3.27 | 3.39 | 3718127 | 124307.15 | 1.73% |
| 2025-06-09 | 3.30 | 3.28 | -0.01 | -0.30% | 3.24 | 3.31 | 2042694 | 66790.97 | 0.95% |
| 2025-06-06 | 3.26 | 3.29 | 0.04 | 1.23% | 3.25 | 3.30 | 1560836 | 51208.02 | 0.72% |
| 2025-06-05 | 3.30 | 3.25 | -0.04 | -1.22% | 3.23 | 3.31 | 2145699 | 69982.73 | 1.00% |
| 2025-06-04 | 3.29 | 3.29 | 0.01 | 0.30% | 3.28 | 3.33 | 1860690 | 61335.25 | 0.86% |
| 2025-06-03 | 3.21 | 3.28 | 0.06 | 1.86% | 3.21 | 3.30 | 2613275 | 85288.59 | 1.21% |
| 2025-05-30 | 3.20 | 3.22 | 0.02 | 0.63% | 3.19 | 3.24 | 1838215 | 59154.86 | 0.85% |
| 2025-05-29 | 3.22 | 3.20 | -0.02 | -0.62% | 3.18 | 3.24 | 1759096 | 56346.59 | 0.82% |
| 2025-05-28 | 3.19 | 3.22 | 0.02 | 0.63% | 3.16 | 3.23 | 2048622 | 65513.81 | 0.95% |
| 2025-05-27 | 3.14 | 3.20 | 0.07 | 2.24% | 3.13 | 3.20 | 2686966 | 85344.37 | 1.25% |
| 2025-05-26 | 3.12 | 3.13 | 0.00 | 0.00% | 3.12 | 3.17 | 1860068 | 58413.80 | 0.86% |
| 2025-05-23 | 3.15 | 3.13 | -0.02 | -0.63% | 3.13 | 3.18 | 2034597 | 64200.56 | 0.94% |
| 2025-05-22 | 3.13 | 3.15 | 0.02 | 0.64% | 3.11 | 3.16 | 1281103 | 40228.03 | 0.59% |
| 2025-05-21 | 3.10 | 3.13 | 0.04 | 1.29% | 3.10 | 3.14 | 1453322 | 45396.38 | 0.67% |
| 2025-05-20 | 3.10 | 3.09 | 0.00 | 0.00% | 3.08 | 3.13 | 1761063 | 54644.68 | 0.82% |
| 2025-05-19 | 3.10 | 3.09 | -0.01 | -0.32% | 3.08 | 3.13 | 1704224 | 52820.31 | 0.79% |
| 2025-05-16 | 3.11 | 3.10 | -0.01 | -0.32% | 3.07 | 3.13 | 1727892 | 53401.14 | 0.80% |
| 2025-05-15 | 3.13 | 3.11 | -0.03 | -0.96% | 3.10 | 3.16 | 1796490 | 56202.39 | 0.83% |
| 2025-05-14 | 3.08 | 3.14 | 0.06 | 1.95% | 3.06 | 3.14 | 2840342 | 88262.64 | 1.32% |
| 2025-05-13 | 3.06 | 3.08 | 0.02 | 0.65% | 3.04 | 3.09 | 1995832 | 61272.38 | 0.93% |
| 2025-05-12 | 3.05 | 3.06 | 0.00 | 0.00% | 3.03 | 3.08 | 1804844 | 55229.35 | 0.84% |
| 2025-05-09 | 3.03 | 3.06 | 0.04 | 1.32% | 3.02 | 3.06 | 1998149 | 60876.40 | 0.93% |
| 2025-05-08 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.03 | 1537488 | 46390.42 | 0.71% |
| 2025-05-07 | 3.00 | 3.01 | 0.03 | 1.01% | 2.98 | 3.02 | 1806285 | 54299.21 | 0.84% |
| 2025-05-06 | 3.00 | 2.98 | -0.01 | -0.33% | 2.96 | 3.00 | 1937082 | 57644.12 | 0.90% |
| 2025-04-30 | 3.03 | 2.99 | -0.03 | -0.99% | 2.98 | 3.03 | 1572342 | 47092.63 | 0.73% |
| 2025-04-29 | 3.03 | 3.02 | -0.01 | -0.33% | 3.01 | 3.05 | 1260341 | 38124.32 | 0.58% |
| 2025-04-28 | 3.01 | 3.03 | 0.02 | 0.66% | 3.00 | 3.05 | 1337970 | 40534.18 | 0.62% |
| 2025-04-25 | 3.03 | 3.01 | -0.01 | -0.33% | 3.00 | 3.05 | 1466949 | 44282.04 | 0.68% |
| 2025-04-24 | 3.00 | 3.02 | 0.03 | 1.00% | 2.99 | 3.04 | 1516873 | 45822.07 | 0.70% |
| 2025-04-23 | 3.03 | 2.99 | -0.03 | -0.99% | 2.99 | 3.03 | 1466958 | 44059.69 | 0.68% |
| 2025-04-22 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.03 | 1315196 | 39694.72 | 0.61% |
| 2025-04-21 | 3.00 | 3.01 | 0.00 | 0.00% | 3.00 | 3.06 | 2262858 | 68540.77 | 1.05% |
| 2025-04-18 | 2.98 | 3.01 | 0.02 | 0.67% | 2.98 | 3.02 | 2498582 | 75146.71 | 1.16% |
| 2025-04-17 | 2.98 | 2.99 | 0.01 | 0.34% | 2.95 | 2.99 | 1322927 | 39324.64 | 0.61% |
| 2025-04-16 | 2.94 | 2.98 | 0.04 | 1.36% | 2.93 | 2.98 | 2101294 | 62274.25 | 0.98% |
| 2025-04-15 | 2.90 | 2.94 | 0.03 | 1.03% | 2.90 | 2.94 | 1240830 | 36255.49 | 0.58% |
| 2025-04-14 | 2.91 | 2.91 | 0.01 | 0.34% | 2.90 | 2.92 | 958766 | 27882.94 | 0.45% |
| 2025-04-11 | 2.90 | 2.90 | 0.00 | 0.00% | 2.89 | 2.91 | 1000728 | 29029.41 | 0.46% |
| 2025-04-10 | 2.90 | 2.90 | 0.01 | 0.35% | 2.88 | 2.91 | 1891498 | 54786.01 | 0.88% |
上证大盘股票行情在线 K线走势图
