浙商证券(601878)股票信息
| 股票代码 | 601878 |
| 股票名称 | 浙商证券 |
| 最新价/元 | 13.33 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -0.97 |
| 买入/元 | 13.33 |
| 卖出/元 | 13.34 |
| 昨收/元 | 13.46 |
| 今开/元 | 13.26 |
| 最高/元 | 13.75 |
| 最低/元 | 13.14 |
| 成交量/手 | 1156285.08 |
| 成交额/万 | 155039.44 |
| 股净值/元 | 28.98 |
| 市净率 | 1.94 |
| 总市值/万 | 5176248.73 |
| 流通值/万 | 5176248.73 |
| 换手率/% | 2.98 |
| 入市日期 | 2017-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
浙商证券(601878)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 13.26 | 13.33 | -0.13 | -0.97 | 1156285.08 | 155039.44 | 2.98 |
| 2024-10-10 | 14.26 | 13.46 | -0.81 | -5.68 | 1800479.71 | 244783.28 | 4.64 |
| 2024-10-09 | 15.37 | 14.27 | -1.58 | -9.97 | 2565359.87 | 383106.71 | 6.61 |
| 2024-10-08 | 15.85 | 15.85 | 1.44 | 9.99 | 1774803.51 | 278287.61 | 4.57 |
| 2024-09-30 | 14.19 | 14.41 | 1.31 | 10.00 | 2289716.37 | 323810.72 | 5.90 |
| 2024-09-27 | 12.62 | 13.10 | 0.83 | 6.76 | 1206424.82 | 151951.25 | 3.11 |
| 2024-09-26 | 11.64 | 12.27 | 0.53 | 4.51 | 1430984.55 | 171421.31 | 3.69 |
| 2024-09-25 | 11.93 | 11.74 | 0.03 | 0.26 | 1676452.26 | 200360.70 | 4.32 |
| 2024-09-24 | 11.13 | 11.71 | 0.71 | 6.46 | 1237367.61 | 141909.01 | 3.19 |
| 2024-09-23 | 11.06 | 11.00 | -0.06 | -0.54 | 239010.24 | 26328.74 | 0.62 |
| 2024-09-20 | 10.90 | 11.06 | 0.13 | 1.19 | 385871.72 | 42532.23 | 0.99 |
| 2024-09-19 | 10.85 | 10.93 | 0.10 | 0.92 | 398540.88 | 43591.34 | 1.03 |
| 2024-09-18 | 10.74 | 10.83 | 0.01 | 0.09 | 265340.40 | 28428.08 | 0.68 |
| 2024-09-13 | 10.89 | 10.82 | -0.05 | -0.46 | 297116.00 | 32376.49 | 0.77 |
| 2024-09-12 | 10.87 | 10.87 | 0.00 | 0.00 | 225359.90 | 24500.29 | 0.58 |
| 2024-09-11 | 10.83 | 10.87 | -0.03 | -0.28 | 236693.98 | 25695.93 | 0.61 |
| 2024-09-10 | 10.96 | 10.90 | -0.05 | -0.46 | 367369.32 | 39753.93 | 0.95 |
| 2024-09-09 | 10.85 | 10.95 | -0.04 | -0.36 | 409972.73 | 44951.11 | 1.06 |
| 2024-09-06 | 11.14 | 10.99 | 0.06 | 0.55 | 800002.60 | 89233.07 | 2.06 |
| 2024-09-05 | 10.81 | 10.93 | 0.11 | 1.02 | 265599.93 | 28857.42 | 0.68 |
| 2024-09-04 | 10.79 | 10.82 | -0.04 | -0.37 | 265804.75 | 28847.20 | 0.68 |
| 2024-09-03 | 10.78 | 10.86 | 0.07 | 0.65 | 260446.36 | 28247.12 | 0.67 |
| 2024-09-02 | 11.11 | 10.79 | -0.40 | -3.58 | 463243.00 | 50744.01 | 1.19 |
| 2024-08-30 | 10.86 | 11.19 | 0.32 | 2.94 | 815667.89 | 91394.99 | 2.10 |
| 2024-08-29 | 10.82 | 10.87 | -0.03 | -0.28 | 385596.02 | 42113.34 | 0.99 |
| 2024-08-28 | 10.80 | 10.90 | 0.08 | 0.74 | 237224.35 | 25748.40 | 0.61 |
| 2024-08-27 | 11.04 | 10.82 | -0.29 | -2.61 | 377077.77 | 40930.55 | 0.97 |
| 2024-08-26 | 11.14 | 11.11 | -0.01 | -0.09 | 398103.28 | 44025.30 | 1.03 |
| 2024-08-23 | 10.62 | 11.12 | 0.48 | 4.51 | 782390.05 | 86940.88 | 2.02 |
| 2024-08-22 | 10.99 | 10.64 | -0.32 | -2.92 | 405249.81 | 43681.71 | 1.04 |
| 2024-08-21 | 10.87 | 10.96 | -0.01 | -0.09 | 324443.93 | 35300.69 | 0.84 |
| 2024-08-20 | 11.08 | 10.97 | -0.13 | -1.17 | 432408.00 | 48024.51 | 1.11 |
| 2024-08-19 | 11.16 | 11.10 | -0.12 | -1.07 | 282878.00 | 31489.18 | 0.73 |
| 2024-08-16 | 11.28 | 11.22 | -0.08 | -0.71 | 319054.53 | 35694.75 | 0.82 |
| 2024-08-15 | 11.08 | 11.30 | 0.17 | 1.53 | 584522.00 | 65965.16 | 1.51 |
| 2024-08-14 | 11.23 | 11.13 | -0.11 | -0.98 | 355120.81 | 39759.52 | 0.91 |
| 2024-08-13 | 10.92 | 11.24 | 0.28 | 2.56 | 370163.21 | 40908.52 | 0.95 |
| 2024-08-12 | 10.93 | 10.96 | -0.06 | -0.54 | 287729.62 | 31407.93 | 0.74 |
| 2024-08-09 | 11.34 | 11.02 | -0.14 | -1.25 | 420539.68 | 46941.30 | 1.08 |
| 2024-08-08 | 11.08 | 11.16 | 0.05 | 0.45 | 586977.50 | 65897.31 | 1.51 |
| 2024-08-07 | 11.10 | 11.11 | -0.07 | -0.63 | 390448.88 | 43487.83 | 1.01 |
| 2024-08-06 | 11.18 | 11.18 | 0.12 | 1.09 | 478892.44 | 53154.82 | 1.23 |
| 2024-08-05 | 11.22 | 11.06 | -0.18 | -1.60 | 600295.10 | 67250.13 | 1.55 |
| 2024-08-02 | 11.36 | 11.24 | -0.23 | -2.01 | 629196.70 | 71631.21 | 1.62 |
| 2024-08-01 | 11.45 | 11.47 | -0.15 | -1.29 | 812462.33 | 93521.64 | 2.09 |
| 2024-07-31 | 10.80 | 11.62 | 0.79 | 7.30 | 1474327.41 | 169333.66 | 3.80 |
| 2024-07-30 | 10.71 | 10.83 | 0.08 | 0.74 | 413415.78 | 44753.62 | 1.06 |
| 2024-07-29 | 10.70 | 10.75 | -0.14 | -1.29 | 399759.10 | 43072.51 | 1.03 |
| 2024-07-26 | 10.40 | 10.89 | 0.53 | 5.12 | 840470.04 | 91579.11 | 2.16 |
| 2024-07-25 | 10.25 | 10.36 | 0.11 | 1.07 | 300182.47 | 31148.41 | 0.77 |
| 2024-07-24 | 10.55 | 10.39 | -0.20 | -1.89 | 296906.69 | 31060.67 | 0.76 |
| 2024-07-23 | 10.76 | 10.59 | -0.30 | -2.76 | 405066.72 | 43385.67 | 1.04 |
| 2024-07-22 | 10.98 | 10.89 | 0.00 | 0.00 | 479081.12 | 51980.45 | 1.23 |
| 2024-07-19 | 10.83 | 10.89 | 0.06 | 0.55 | 527860.25 | 57124.84 | 1.36 |
| 2024-07-18 | 10.60 | 10.83 | 0.13 | 1.22 | 545528.64 | 58425.36 | 1.41 |
| 2024-07-17 | 10.58 | 10.70 | 0.29 | 2.79 | 773928.02 | 83091.35 | 1.99 |
| 2024-07-16 | 10.35 | 10.41 | 0.05 | 0.48 | 212176.85 | 22068.89 | 0.55 |
| 2024-07-15 | 10.37 | 10.36 | -0.06 | -0.58 | 276408.45 | 28555.71 | 0.71 |
| 2024-07-12 | 10.54 | 10.42 | -0.17 | -1.61 | 290276.68 | 30325.03 | 0.75 |
| 2024-07-11 | 10.61 | 10.59 | 0.10 | 0.95 | 453291.89 | 47843.90 | 1.17 |
| 2024-07-10 | 10.48 | 10.49 | -0.06 | -0.57 | 264422.88 | 27834.18 | 0.68 |
| 2024-07-09 | 10.32 | 10.55 | 0.20 | 1.93 | 421176.33 | 43994.77 | 1.08 |
| 2024-07-08 | 10.59 | 10.35 | -0.30 | -2.82 | 375099.02 | 39047.70 | 0.97 |
| 2024-07-05 | 10.49 | 10.65 | 0.19 | 1.82 | 430426.20 | 45497.93 | 1.11 |
| 2024-07-04 | 10.66 | 10.46 | -0.20 | -1.88 | 416426.72 | 44274.50 | 1.07 |
| 2024-07-03 | 10.63 | 10.66 | -0.01 | -0.09 | 294930.13 | 31468.04 | 0.76 |
| 2024-07-02 | 10.78 | 10.67 | -0.15 | -1.39 | 382167.16 | 41097.99 | 0.98 |
| 2024-07-01 | 10.62 | 10.82 | 0.10 | 0.93 | 405328.31 | 43346.54 | 1.05 |
| 2024-06-28 | 10.68 | 10.72 | 0.03 | 0.28 | 718174.10 | 78059.40 | 1.85 |
| 2024-06-27 | 10.95 | 10.69 | -0.34 | -3.08 | 451413.24 | 48790.02 | 1.16 |
| 2024-06-26 | 10.80 | 11.03 | 0.10 | 0.92 | 517430.41 | 56546.18 | 1.33 |
| 2024-06-25 | 11.25 | 10.93 | -0.44 | -3.87 | 862265.35 | 94743.46 | 2.22 |
| 2024-06-24 | 11.26 | 11.37 | 0.02 | 0.18 | 971145.31 | 112119.65 | 2.50 |
| 2024-06-21 | 11.45 | 11.35 | -0.15 | -1.30 | 816906.23 | 93900.48 | 2.11 |
| 2024-06-20 | 11.15 | 11.50 | 0.30 | 2.68 | 1132767.26 | 129917.59 | 2.92 |
| 2024-06-19 | 11.55 | 11.20 | -0.28 | -2.44 | 531877.76 | 60232.10 | 1.37 |
| 2024-06-18 | 11.32 | 11.48 | 0.11 | 0.97 | 651879.57 | 74628.59 | 1.68 |
| 2024-06-17 | 11.30 | 11.37 | -0.07 | -0.61 | 611644.49 | 69143.66 | 1.58 |
| 2024-06-14 | 11.04 | 11.44 | 0.40 | 3.62 | 1219685.52 | 138296.31 | 3.14 |
| 2024-06-13 | 10.97 | 11.04 | 0.08 | 0.73 | 508644.88 | 56102.66 | 1.31 |
| 2024-06-12 | 10.85 | 10.96 | -0.09 | -0.81 | 514547.97 | 56275.33 | 1.33 |
| 2024-06-11 | 10.99 | 11.05 | 0.31 | 2.89 | 1012400.77 | 112727.56 | 2.61 |
| 2024-06-07 | 10.75 | 10.74 | 0.02 | 0.19 | 492366.68 | 52598.28 | 1.27 |
| 2024-06-06 | 10.91 | 10.72 | -0.20 | -1.83 | 475157.30 | 51363.55 | 1.23 |
| 2024-06-05 | 11.03 | 10.92 | -0.15 | -1.36 | 323999.84 | 35567.05 | 0.84 |
| 2024-06-04 | 10.90 | 11.07 | 0.13 | 1.19 | 518788.89 | 57378.08 | 1.34 |
| 2024-06-03 | 10.91 | 10.94 | -0.03 | -0.27 | 355304.93 | 38790.35 | 0.92 |
| 2024-05-31 | 11.12 | 10.97 | -0.10 | -0.90 | 354288.21 | 39120.09 | 0.91 |
| 2024-05-30 | 11.07 | 11.07 | -0.06 | -0.54 | 423231.69 | 46700.90 | 1.09 |
| 2024-05-29 | 11.12 | 11.13 | -0.07 | -0.63 | 469639.34 | 52309.31 | 1.21 |
| 2024-05-28 | 11.42 | 11.20 | -0.13 | -1.15 | 602091.25 | 68340.66 | 1.55 |
| 2024-05-27 | 11.25 | 11.33 | 0.10 | 0.89 | 467677.36 | 52719.49 | 1.21 |
| 2024-05-24 | 11.37 | 11.23 | -0.19 | -1.66 | 584834.42 | 66142.23 | 1.51 |
| 2024-05-23 | 11.68 | 11.42 | -0.28 | -2.39 | 748255.71 | 86467.85 | 1.93 |
| 2024-05-22 | 11.68 | 11.70 | -0.07 | -0.60 | 664747.33 | 77632.50 | 1.71 |
| 2024-05-21 | 11.57 | 11.77 | 0.18 | 1.55 | 1044106.56 | 122891.42 | 2.69 |
| 2024-05-20 | 11.41 | 11.59 | 0.02 | 0.17 | 837523.71 | 96848.14 | 2.16 |
| 2024-05-17 | 11.51 | 11.57 | -0.13 | -1.11 | 1227645.83 | 140923.04 | 3.17 |
| 2024-05-16 | 11.90 | 11.70 | -0.36 | -2.99 | 1742068.29 | 206551.39 | 4.49 |
| 2024-05-15 | 13.41 | 12.06 | -1.34 | -10.00 | 2440763.94 | 304171.46 | 6.29 |
日K线
周K线
月K线
