浙商证券（601878）历史行情

以下为浙商证券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
2026-10-19	8.910	8.960	8.980	8.900	0.010	0.112%	13.01万	0.00亿	0.000%
2026-10-16	9.050	8.950	9.070	8.880	-0.090	-0.996%	23.81万	0.00亿	0.000%
2026-10-15	8.950	9.040	9.080	8.920	0.000	0.000%	25.23万	0.00亿	0.000%
2026-10-14	9.000	9.040	9.070	8.990	0.020	0.222%	14.00万	0.00亿	0.000%
2026-10-13	9.000	9.020	9.070	8.950	-0.020	-0.221%	15.74万	0.00亿	0.000%
2026-10-12	8.940	9.040	9.080	8.940	0.080	0.893%	18.33万	0.00亿	0.000%
2026-10-09	8.870	8.960	8.980	8.830	0.120	1.357%	19.60万	0.00亿	0.000%
2026-10-08	8.960	8.840	9.010	8.820	-0.130	-1.449%	18.81万	0.00亿	0.000%
2026-10-07	8.950	8.970	8.980	8.920	0.050	0.561%	1,082.19万	0.97亿	0.239%
2026-10-06	8.950	8.970	8.980	8.920	0.050	0.561%	1,082.19万	0.97亿	0.239%
2026-10-05	8.950	8.970	8.980	8.920	0.050	0.561%	1,082.19万	0.97亿	0.239%
2026-10-02	8.950	8.970	8.980	8.920	0.050	0.561%	1,082.19万	0.97亿	0.239%
2026-10-01	8.950	8.970	8.980	8.920	0.050	0.561%	1,082.19万	0.97亿	0.239%
2026-09-30	8.950	8.970	8.980	8.920	0.050	0.561%	10.82万	0.00亿	0.000%
2026-09-29	8.900	8.920	8.980	8.900	0.010	0.112%	10.21万	0.00亿	0.000%
2026-09-28	9.020	8.910	9.040	8.890	-0.110	-1.220%	15.83万	0.00亿	0.000%
2026-09-27	9.130	9.020	9.140	9.010	-0.120	-1.313%	1,356.13万	1.23亿	0.299%
2026-09-24	9.130	9.020	9.140	9.010	-0.120	-1.313%	13.56万	0.00亿	0.000%
2026-09-23	9.150	9.140	9.180	9.110	0.000	0.000%	13.32万	0.00亿	0.000%
2026-09-22	9.160	9.140	9.200	9.140	-0.010	-0.109%	16.25万	0.00亿	0.000%
2026-09-21	9.080	9.150	9.170	9.060	0.070	0.771%	15.41万	0.00亿	0.000%
2026-09-18	9.000	9.080	9.100	9.000	0.100	1.114%	14.82万	0.00亿	0.000%
2026-09-17	9.010	8.980	9.050	8.970	-0.060	-0.664%	10.87万	0.00亿	0.000%
2026-09-16	8.990	9.040	9.080	8.940	0.040	0.444%	15.86万	0.00亿	0.000%
2026-09-15	9.060	9.000	9.090	9.000	-0.060	-0.662%	11.78万	0.00亿	0.000%
2026-09-14	9.070	9.060	9.100	9.030	-0.030	-0.330%	13.34万	0.00亿	0.000%
2026-09-11	9.310	9.090	9.310	9.080	-0.260	-2.781%	33.65万	0.00亿	0.000%
2026-09-10	9.310	9.350	9.380	9.270	0.030	0.322%	15.68万	0.00亿	0.000%
2026-09-09	9.360	9.320	9.360	9.290	-0.050	-0.534%	13.78万	0.00亿	0.000%
2026-09-08	9.350	9.370	9.410	9.340	0.010	0.107%	13.20万	0.00亿	0.000%
2026-09-07	9.500	9.360	9.500	9.350	-0.110	-1.162%	21.82万	0.00亿	0.000%
2026-09-04	9.430	9.470	9.530	9.410	0.060	0.638%	25.94万	0.00亿	0.000%
2026-09-03	9.370	9.410	9.500	9.360	0.060	0.642%	24.93万	0.00亿	0.000%
2026-09-02	9.460	9.350	9.480	9.330	-0.130	-1.371%	20.74万	0.00亿	0.000%
2026-09-01	9.370	9.480	9.510	9.350	0.090	0.958%	30.54万	0.00亿	0.000%
2026-08-31	9.350	9.390	9.440	9.290	0.020	0.213%	23.71万	0.00亿	0.000%
2026-08-28	9.350	9.370	9.410	9.310	-0.010	-0.107%	23.91万	0.00亿	0.000%
2026-08-27	9.300	9.380	9.390	9.280	0.050	0.536%	29.36万	0.00亿	0.000%
2026-08-26	9.260	9.330	9.390	9.210	0.120	1.303%	35.61万	0.00亿	0.000%
2026-08-25	9.150	9.210	9.210	9.140	0.060	0.656%	11.47万	0.00亿	0.000%
2026-08-24	9.150	9.150	9.220	9.130	-0.020	-0.218%	13.77万	0.00亿	0.000%
2026-08-21	9.180	9.170	9.220	9.130	-0.030	-0.326%	11.01万	0.00亿	0.000%
2026-08-20	9.150	9.200	9.240	9.140	0.050	0.546%	14.51万	0.00亿	0.000%
2026-08-19	9.240	9.150	9.290	9.130	-0.100	-1.081%	20.77万	0.00亿	0.000%
2026-08-18	9.340	9.250	9.350	9.230	-0.100	-1.070%	17.98万	0.00亿	0.000%
2026-08-17	9.320	9.350	9.360	9.260	0.030	0.322%	13.62万	0.00亿	0.000%
2026-08-14	9.450	9.320	9.470	9.300	-0.130	-1.376%	26.81万	0.00亿	0.000%
2026-08-13	9.440	9.450	9.560	9.440	-0.010	-0.106%	27.10万	0.00亿	0.000%
2026-08-12	9.430	9.460	9.480	9.410	0.020	0.212%	13.23万	0.00亿	0.000%
2026-08-11	9.480	9.440	9.500	9.420	-0.040	-0.422%	15.63万	0.00亿	0.000%
2026-08-10	9.450	9.480	9.520	9.430	0.030	0.317%	17.52万	0.00亿	0.000%
2026-08-07	9.420	9.450	9.540	9.390	0.010	0.106%	20.96万	0.00亿	0.000%
2026-08-06	9.520	9.440	9.530	9.410	-0.120	-1.255%	24.52万	0.00亿	0.000%
2026-08-05	9.600	9.560	9.620	9.540	-0.020	-0.209%	25.13万	0.00亿	0.000%
2026-08-04	9.610	9.580	9.650	9.550	-0.030	-0.312%	20.73万	0.00亿	0.000%
2026-08-03	9.490	9.610	9.620	9.470	0.060	0.628%	21.92万	0.00亿	0.000%
2026-07-31	9.500	9.550	9.570	9.490	0.040	0.421%	24.35万	0.00亿	0.000%
2026-07-30	9.430	9.510	9.540	9.410	0.070	0.742%	26.07万	0.00亿	0.000%
2026-07-29	9.280	9.440	9.460	9.270	0.160	1.724%	25.47万	0.00亿	0.000%
2026-07-28	9.310	9.280	9.350	9.270	-0.090	-0.961%	17.19万	0.00亿	0.000%
2026-07-27	9.310	9.370	9.380	9.220	0.060	0.644%	18.20万	0.00亿	0.000%
2026-07-24	9.520	9.310	9.540	9.310	-0.260	-2.717%	24.57万	0.00亿	0.000%
2026-07-23	9.470	9.570	9.570	9.460	0.090	0.949%	25.00万	0.00亿	0.000%
2026-07-22	9.540	9.480	9.550	9.400	-0.100	-1.044%	26.71万	0.00亿	0.000%
2026-07-21	9.570	9.580	9.690	9.490	0.010	0.104%	41.28万	0.00亿	0.000%
2026-07-20	9.440	9.570	9.580	9.420	0.130	1.377%	37.81万	0.00亿	0.000%
2026-07-17	9.450	9.440	9.580	9.370	-0.030	-0.317%	34.74万	0.00亿	0.000%
2026-07-16	9.510	9.470	9.550	9.430	-0.110	-1.148%	24.94万	0.00亿	0.000%
2026-07-15	9.390	9.580	9.610	9.370	0.170	1.807%	38.39万	0.00亿	0.000%
2026-07-14	9.350	9.410	9.410	9.280	0.030	0.320%	24.72万	0.00亿	0.000%
2026-07-13	9.430	9.380	9.480	9.360	-0.090	-0.950%	22.95万	0.00亿	0.000%
2026-07-10	9.480	9.470	9.540	9.360	-0.060	-0.630%	26.07万	0.00亿	0.000%
2026-07-09	9.470	9.530	9.550	9.330	0.040	0.421%	30.09万	0.00亿	0.000%
2026-07-08	9.480	9.490	9.600	9.420	0.010	0.105%	22.74万	0.00亿	0.000%
2026-07-07	9.650	9.480	9.650	9.450	-0.200	-2.066%	27.95万	0.00亿	0.000%
2026-07-06	9.730	9.680	9.760	9.620	0.030	0.311%	35.28万	0.00亿	0.000%
2026-07-03	9.610	9.650	9.680	9.510	0.070	0.731%	41.70万	0.00亿	0.000%
2026-07-02	9.650	9.580	9.740	9.540	-0.190	-1.945%	50.34万	0.00亿	0.000%
2026-07-01	9.360	9.770	9.780	9.350	0.370	3.936%	73.67万	0.00亿	0.000%
2026-06-30	9.410	9.400	9.510	9.300	-0.070	-0.739%	42.47万	0.00亿	0.000%
2026-06-29	9.410	9.470	9.600	9.310	0.060	0.638%	48.10万	0.00亿	0.000%
2026-06-26	9.680	9.410	9.850	9.400	-0.390	-3.980%	69.71万	0.00亿	0.000%
2026-06-25	9.350	9.800	9.860	9.260	0.480	5.150%	96.77万	0.00亿	0.000%
2026-06-24	9.480	9.320	9.670	9.300	-0.250	-2.612%	49.68万	0.00亿	0.000%
2026-06-23	9.520	9.570	9.780	9.500	0.000	0.000%	72.48万	0.00亿	0.000%
2026-06-22	9.000	9.570	9.570	8.990	0.560	6.215%	66.08万	0.00亿	0.000%
2026-06-18	9.250	9.010	9.280	9.000	-0.280	-3.014%	34.32万	0.00亿	0.000%
2026-06-17	9.400	9.290	9.440	9.270	-0.110	-1.170%	26.98万	0.00亿	0.000%
2026-06-16	9.310	9.400	9.450	9.300	0.020	0.213%	34.36万	0.00亿	0.000%
2026-06-15	9.220	9.380	9.570	9.190	0.180	1.957%	56.19万	0.00亿	0.000%
2026-06-12	8.940	9.200	9.220	8.860	0.260	2.908%	49.00万	0.00亿	0.000%
2026-06-11	9.010	8.940	9.050	8.810	-0.070	-0.777%	27.59万	0.00亿	0.000%
2026-06-10	8.920	9.010	9.030	8.890	0.060	0.670%	23.28万	0.00亿	0.000%
2026-06-09	8.910	8.950	8.960	8.870	0.050	0.562%	17.90万	0.00亿	0.000%
2026-06-08	8.900	8.900	8.960	8.790	-0.100	-1.111%	29.45万	0.00亿	0.000%
2026-06-05	9.010	9.000	9.080	8.950	-0.010	-0.111%	21.30万	0.00亿	0.000%
2026-06-04	9.150	9.010	9.200	8.980	-0.180	-1.959%	27.50万	0.00亿	0.000%
2026-06-03	9.260	9.190	9.280	9.170	-0.090	-0.970%	25.82万	0.00亿	0.000%
2026-06-02	9.300	9.280	9.340	9.220	-0.040	-0.429%	25.13万	0.00亿	0.000%
2026-06-01	9.360	9.320	9.360	9.230	-0.020	-0.214%	23.61万	0.00亿	0.000%
2026-05-29	9.230	9.340	9.380	9.220	0.130	1.412%	36.31万	0.00亿	0.000%
2026-05-28	9.360	9.210	9.380	9.160	-0.150	-1.603%	31.57万	0.00亿	0.000%
2026-05-27	9.420	9.360	9.570	9.310	-0.100	-1.057%	32.44万	0.00亿	0.000%
2026-05-26	9.360	9.460	9.580	9.350	0.060	0.638%	33.29万	0.00亿	0.000%
2026-05-25	9.370	9.400	9.460	9.290	0.080	0.858%	22.68万	0.00亿	0.000%
2026-05-22	9.450	9.320	9.510	9.310	-0.130	-1.376%	33.45万	0.00亿	0.000%
2026-05-21	9.510	9.450	9.750	9.450	0.000	0.000%	51.89万	0.00亿	0.000%
2026-05-20	9.490	9.450	9.540	9.430	-0.080	-0.839%	18.81万	0.00亿	0.000%
2026-05-19	9.470	9.530	9.560	9.420	0.070	0.740%	23.39万	0.00亿	0.000%
2026-05-18	9.420	9.460	9.490	9.400	0.000	0.000%	22.09万	0.00亿	0.000%
2026-05-15	9.640	9.460	9.670	9.430	-0.180	-1.867%	32.92万	0.00亿	0.000%
2026-05-14	9.830	9.640	9.850	9.640	-0.190	-1.933%	27.90万	0.00亿	0.000%
2026-05-13	9.850	9.830	9.890	9.740	-0.060	-0.607%	33.43万	0.00亿	0.000%
2026-05-12	9.800	9.890	10.000	9.780	0.060	0.610%	49.09万	0.00亿	0.000%
2026-05-11	9.700	9.830	9.880	9.630	0.140	1.445%	44.38万	0.00亿	0.000%
2026-05-08	9.730	9.690	9.790	9.680	-0.070	-0.717%	26.75万	0.00亿	0.000%
2026-05-07	9.830	9.760	9.830	9.680	-0.020	-0.204%	32.18万	0.00亿	0.000%
2026-05-06	9.730	9.780	9.830	9.710	0.030	0.308%	46.89万	0.00亿	0.000%
2026-04-30	9.710	9.750	9.910	9.700	0.000	0.000%	38.48万	0.00亿	0.000%
2026-04-29	9.590	9.750	9.760	9.590	0.080	0.827%	48.34万	0.00亿	0.000%
2026-04-28	9.500	9.670	9.860	9.460	0.380	4.090%	85.06万	0.00亿	0.000%
2026-04-27	9.280	9.290	9.310	9.220	0.030	0.324%	20.08万	0.00亿	0.000%
2026-04-24	9.330	9.260	9.370	9.260	-0.100	-1.068%	19.21万	0.00亿	0.000%
2026-04-23	9.450	9.360	9.490	9.340	-0.110	-1.162%	25.85万	0.00亿	0.000%
2026-04-22	9.450	9.470	9.540	9.400	0.000	0.000%	22.30万	0.00亿	0.000%
2026-04-21	9.530	9.450	9.540	9.420	-0.090	-0.943%	17.68万	0.00亿	0.000%
2026-04-20	9.570	9.540	9.590	9.530	0.000	0.000%	19.39万	0.00亿	0.000%
2026-04-17	9.580	9.560	9.600	9.520	0.000	0.000%	16.50万	0.00亿	0.000%
2026-04-16	9.580	9.600	9.630	9.560	0.030	0.310%	17.23万	1.67亿	0.380%
2026-04-15	9.680	9.570	9.680	9.560	0.000	0.000%	16.09万	0.00亿	0.000%
2026-04-14	9.640	9.630	9.670	9.520	0.040	0.417%	21.19万	0.00亿	0.000%
2026-04-13	9.470	9.590	9.630	9.430	0.000	0.000%	22.98万	0.00亿	0.000%
2026-04-10	9.420	9.540	9.720	9.420	0.000	0.000%	46.77万	0.00亿	0.000%
2026-04-09	9.420	9.350	9.430	9.320	0.000	0.000%	19.76万	0.00亿	0.000%
2026-04-08	9.320	9.500	9.510	9.290	0.000	0.000%	36.99万	0.00亿	0.000%
2026-04-07	9.250	9.190	9.270	9.160	0.000	0.000%	17.90万	0.00亿	0.000%
2026-04-03	9.410	9.240	9.440	9.240	0.000	0.000%	20.58万	0.00亿	0.000%
2026-04-02	9.590	9.410	9.600	9.400	0.000	0.000%	27.43万	0.00亿	0.000%
2026-04-01	9.650	9.620	9.680	9.570	0.000	0.000%	22.10万	0.00亿	0.000%