浙商中拓（000906）历史行情
以下为浙商中拓近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 6.160 | 6.070 | 6.180 | 6.050 | -0.100 | -1.621% | 9.66万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.050 | 6.170 | 6.200 | 6.030 | 0.100 | 1.647% | 8.99万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.140 | 6.070 | 6.170 | 6.040 | -0.040 | -0.655% | 10.47万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.180 | 6.110 | 6.190 | 6.080 | -0.060 | -0.972% | 553.68万 | 0.34亿 | 0.787% |
| 2026-10-06 | 6.180 | 6.110 | 6.190 | 6.080 | -0.060 | -0.972% | 553.68万 | 0.34亿 | 0.787% |
| 2026-10-05 | 6.180 | 6.110 | 6.190 | 6.080 | -0.060 | -0.972% | 553.68万 | 0.34亿 | 0.787% |
| 2026-10-02 | 6.180 | 6.110 | 6.190 | 6.080 | -0.060 | -0.972% | 553.68万 | 0.34亿 | 0.787% |
| 2026-10-01 | 6.180 | 6.110 | 6.190 | 6.080 | -0.060 | -0.972% | 553.68万 | 0.34亿 | 0.787% |
| 2026-09-30 | 6.180 | 6.110 | 6.190 | 6.080 | -0.060 | -0.972% | 5.54万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.190 | 6.170 | 6.220 | 6.130 | -0.020 | -0.323% | 5.01万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.150 | 6.190 | 6.220 | 6.020 | 0.010 | 0.162% | 10.35万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.150 | 6.180 | 6.180 | 6.090 | 0.040 | 0.651% | 755.82万 | 0.46亿 | 1.074% |
| 2026-09-24 | 6.150 | 6.180 | 6.180 | 6.090 | 0.040 | 0.651% | 7.56万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.210 | 6.140 | 6.260 | 6.130 | -0.050 | -0.808% | 6.65万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.240 | 6.190 | 6.260 | 6.160 | -0.040 | -0.642% | 7.46万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.130 | 6.230 | 6.250 | 6.090 | 0.080 | 1.301% | 9.59万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.190 | 6.150 | 6.210 | 6.120 | -0.010 | -0.162% | 7.21万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.150 | 6.160 | 6.180 | 6.050 | 0.060 | 0.984% | 9.60万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.970 | 6.100 | 6.180 | 5.950 | 0.110 | 1.836% | 11.28万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.180 | 5.990 | 6.200 | 5.960 | -0.180 | -2.917% | 13.43万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.230 | 6.170 | 6.280 | 6.150 | -0.060 | -0.963% | 9.80万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.210 | 6.230 | 6.290 | 6.130 | -0.030 | -0.479% | 16.37万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.300 | 6.260 | 6.350 | 6.240 | -0.060 | -0.949% | 10.58万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.300 | 6.320 | 6.340 | 6.240 | -0.020 | -0.315% | 11.43万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.200 | 6.340 | 6.350 | 6.150 | 0.150 | 2.423% | 13.36万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.110 | 6.190 | 6.250 | 6.050 | 0.090 | 1.475% | 14.37万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.050 | 6.100 | 6.150 | 6.040 | 0.060 | 0.993% | 11.69万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.990 | 6.040 | 6.110 | 5.960 | 0.030 | 0.499% | 10.80万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.930 | 6.010 | 6.060 | 5.900 | 0.070 | 1.178% | 16.32万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.740 | 5.940 | 6.050 | 5.730 | 0.190 | 3.304% | 22.00万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.780 | 5.750 | 5.830 | 5.720 | -0.030 | -0.519% | 13.91万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.670 | 5.780 | 5.840 | 5.670 | 0.090 | 1.582% | 15.83万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.610 | 5.690 | 5.720 | 5.550 | 0.070 | 1.246% | 16.00万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.430 | 5.620 | 5.720 | 5.390 | 0.200 | 3.690% | 20.09万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.270 | 5.420 | 5.430 | 5.260 | 0.140 | 2.652% | 9.01万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.300 | 5.280 | 5.330 | 5.240 | -0.020 | -0.377% | 4.51万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.310 | 5.300 | 5.320 | 5.240 | -0.030 | -0.563% | 3.70万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.240 | 5.330 | 5.350 | 5.230 | 0.100 | 1.912% | 4.75万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.300 | 5.230 | 5.310 | 5.210 | -0.090 | -1.692% | 5.44万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.330 | 5.320 | 5.350 | 5.290 | -0.030 | -0.561% | 4.26万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.360 | 5.350 | 5.390 | 5.320 | -0.020 | -0.372% | 7.11万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.360 | 5.370 | 5.400 | 5.330 | 0.000 | 0.000% | 4.05万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.470 | 5.370 | 5.470 | 5.370 | -0.100 | -1.828% | 5.69万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.440 | 5.470 | 5.490 | 5.410 | 0.010 | 0.183% | 4.95万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.520 | 5.460 | 5.520 | 5.430 | -0.060 | -1.087% | 5.76万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.420 | 5.520 | 5.540 | 5.390 | 0.100 | 1.845% | 6.30万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.430 | 5.420 | 5.440 | 5.360 | -0.020 | -0.368% | 5.61万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.460 | 5.440 | 5.500 | 5.380 | -0.050 | -0.911% | 4.99万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.510 | 5.490 | 5.540 | 5.440 | -0.030 | -0.543% | 5.68万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.630 | 5.520 | 5.640 | 5.500 | -0.100 | -1.779% | 6.95万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.440 | 5.620 | 5.660 | 5.420 | 0.140 | 2.555% | 10.34万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.410 | 5.480 | 5.480 | 5.360 | 0.070 | 1.294% | 7.39万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.380 | 5.410 | 5.470 | 5.360 | 0.000 | 0.000% | 5.66万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.280 | 5.410 | 5.450 | 5.280 | 0.110 | 2.075% | 7.92万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.250 | 5.300 | 5.310 | 5.230 | 0.060 | 1.145% | 4.15万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.200 | 5.240 | 5.290 | 5.180 | 0.050 | 0.963% | 5.31万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.330 | 5.190 | 5.350 | 5.190 | -0.170 | -3.172% | 5.94万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.280 | 5.360 | 5.390 | 5.260 | 0.070 | 1.323% | 5.90万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.310 | 5.290 | 5.330 | 5.200 | -0.050 | -0.936% | 8.25万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.340 | 5.340 | 5.400 | 5.300 | 0.000 | 0.000% | 8.78万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.360 | 5.340 | 5.480 | 5.290 | -0.050 | -0.928% | 9.89万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.500 | 5.390 | 5.610 | 5.340 | -0.090 | -1.642% | 9.29万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.490 | 5.480 | 5.630 | 5.440 | -0.080 | -1.439% | 7.58万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.320 | 5.560 | 5.580 | 5.250 | 0.200 | 3.731% | 10.86万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.280 | 5.360 | 5.370 | 5.220 | 0.060 | 1.132% | 7.07万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.230 | 5.300 | 5.350 | 5.210 | 0.060 | 1.145% | 9.35万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.200 | 5.240 | 5.300 | 5.150 | 0.020 | 0.383% | 5.51万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.260 | 5.220 | 5.290 | 5.140 | -0.080 | -1.509% | 6.64万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.290 | 5.300 | 5.360 | 5.240 | -0.010 | -0.188% | 6.13万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.440 | 5.310 | 5.470 | 5.270 | -0.130 | -2.390% | 7.77万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.310 | 5.440 | 5.650 | 5.300 | 0.140 | 2.642% | 12.62万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.170 | 5.300 | 5.410 | 5.160 | 0.150 | 2.913% | 13.25万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.120 | 5.150 | 5.260 | 5.110 | -0.040 | -0.771% | 11.02万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.040 | 5.190 | 5.240 | 4.980 | 0.150 | 2.976% | 16.26万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.130 | 5.040 | 5.130 | 4.980 | -0.110 | -2.136% | 6.82万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.130 | 5.150 | 5.180 | 4.920 | 0.070 | 1.378% | 8.52万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.240 | 5.080 | 5.240 | 5.070 | -0.170 | -3.238% | 7.39万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.300 | 5.250 | 5.370 | 5.180 | -0.070 | -1.316% | 6.74万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.470 | 5.320 | 5.480 | 5.300 | -0.160 | -2.920% | 5.92万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.450 | 5.480 | 5.580 | 5.420 | 0.040 | 0.735% | 7.59万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.360 | 5.440 | 5.440 | 5.220 | 0.030 | 0.555% | 8.00万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.410 | 5.410 | 5.450 | 5.300 | -0.020 | -0.368% | 7.72万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.460 | 5.430 | 5.470 | 5.360 | -0.030 | -0.549% | 7.16万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.610 | 5.460 | 5.620 | 5.440 | -0.140 | -2.500% | 8.35万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.610 | 5.600 | 5.720 | 5.570 | 0.040 | 0.719% | 11.02万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.520 | 5.560 | 5.620 | 5.480 | 0.080 | 1.460% | 9.57万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.550 | 5.480 | 5.590 | 5.410 | -0.080 | -1.439% | 5.70万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.600 | 5.560 | 5.630 | 5.470 | -0.100 | -1.767% | 7.10万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.680 | 5.660 | 5.720 | 5.570 | 0.010 | 0.177% | 8.55万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.810 | 5.650 | 5.880 | 5.590 | -0.250 | -4.237% | 9.83万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.810 | 5.900 | 6.000 | 5.800 | 0.120 | 2.076% | 8.54万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.020 | 5.780 | 6.050 | 5.750 | -0.250 | -4.146% | 11.04万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.190 | 6.030 | 6.200 | 5.990 | -0.180 | -2.899% | 10.49万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.270 | 6.210 | 6.360 | 6.140 | -0.070 | -1.115% | 10.56万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.140 | 6.280 | 6.300 | 5.950 | 0.130 | 2.114% | 14.35万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.150 | 6.150 | 6.240 | 6.100 | -0.030 | -0.485% | 9.16万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.290 | 6.180 | 6.390 | 6.040 | -0.060 | -0.962% | 11.93万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.390 | 6.240 | 6.430 | 6.180 | -0.190 | -2.955% | 12.63万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.270 | 6.430 | 6.470 | 6.250 | 0.120 | 1.902% | 14.76万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.200 | 6.310 | 6.350 | 6.170 | 0.120 | 1.939% | 11.25万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.080 | 6.190 | 6.220 | 5.990 | 0.140 | 2.314% | 11.15万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.230 | 6.050 | 6.290 | 6.040 | -0.170 | -2.733% | 12.34万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.310 | 6.220 | 6.320 | 6.180 | -0.110 | -1.738% | 10.69万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.350 | 6.330 | 6.380 | 6.230 | -0.020 | -0.315% | 12.99万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.450 | 6.350 | 6.470 | 6.280 | -0.150 | -2.308% | 16.71万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.530 | 6.500 | 6.600 | 6.460 | -0.020 | -0.307% | 15.16万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.700 | 6.520 | 6.710 | 6.520 | -0.190 | -2.832% | 16.42万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.530 | 6.710 | 6.820 | 6.480 | 0.170 | 2.599% | 25.68万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.650 | 6.540 | 6.710 | 6.510 | -0.130 | -1.949% | 19.14万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.530 | 6.670 | 6.740 | 6.480 | 0.090 | 1.368% | 22.39万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.420 | 6.580 | 6.670 | 6.390 | 0.140 | 2.174% | 26.41万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.490 | 6.440 | 6.550 | 6.420 | -0.050 | -0.770% | 21.40万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.240 | 6.490 | 6.630 | 6.230 | 0.280 | 4.509% | 44.95万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.130 | 6.210 | 6.290 | 6.130 | 0.030 | 0.485% | 22.71万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.160 | 6.180 | 6.260 | 6.120 | 0.100 | 1.645% | 29.21万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.200 | 6.080 | 6.270 | 6.050 | -0.230 | -3.645% | 37.05万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.180 | 6.310 | 6.360 | 5.930 | 0.080 | 1.284% | 73.91万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.100 | 6.230 | 6.230 | 5.980 | 0.580 | 10.265% | 58.25万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.600 | 5.650 | 5.650 | 5.530 | 0.040 | 0.713% | 7.13万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.590 | 5.610 | 5.630 | 5.550 | 0.020 | 0.358% | 4.13万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.560 | 5.590 | 5.620 | 5.550 | 0.020 | 0.359% | 4.16万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.580 | 5.570 | 5.610 | 5.540 | 0.030 | 0.542% | 4.70万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.610 | 5.540 | 5.610 | 5.510 | -0.060 | -1.071% | 4.57万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.590 | 5.600 | 5.610 | 5.560 | 0.030 | 0.539% | 4.75万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.600 | 5.570 | 5.630 | 5.550 | 0.000 | 0.000% | 3.68万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.600 | 5.590 | 5.660 | 5.520 | 0.010 | 0.179% | 5.83万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.590 | 5.580 | 5.600 | 5.530 | 0.000 | 0.000% | 4.47万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.640 | 5.600 | 5.680 | 5.570 | 0.000 | 0.000% | 7.16万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.640 | 5.600 | 5.690 | 5.540 | 0.000 | 0.000% | 6.21万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.580 | 5.670 | 5.700 | 5.580 | 0.000 | 0.000% | 5.36万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.470 | 5.540 | 5.560 | 5.380 | 0.000 | 0.000% | 4.46万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.650 | 5.480 | 5.660 | 5.460 | 0.000 | 0.000% | 4.60万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.680 | 5.660 | 5.720 | 5.610 | 0.000 | 0.000% | 4.71万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.710 | 5.690 | 5.720 | 5.630 | 0.000 | 0.000% | 4.82万 | 0.00亿 | 0.000% |