浙商银行

sh601916 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

2.97

涨跌幅

+0.34%

成交量

163,503,300 股

成交额

486,205,600 元

换手率

0.76%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	2.95	2.97	2.99	2.95	+0.34%	163,503,300	486,205,600	0.76
2026-10-13	2.97	2.96	2.98	2.93	+0.00%	160,345,800	473,805,152	0.74
2026-10-12	2.91	2.96	2.98	2.91	+1.72%	218,798,700	646,836,096	1.02
2026-10-09	2.93	2.91	2.95	2.91	-0.34%	167,873,900	491,706,816	0.78
2026-10-08	2.89	2.92	2.93	2.88	+1.39%	178,253,600	520,261,088	0.83
2026-09-30	2.88	2.88	2.90	2.87	+0.35%	105,816,400	305,628,192	0.49
2026-09-29	2.82	2.87	2.89	2.82	+1.77%	165,419,000	473,290,912	0.77
2026-09-28	2.84	2.82	2.87	2.81	-0.70%	117,424,900	332,572,288	0.55
2026-09-24	2.86	2.84	2.87	2.84	-0.70%	87,947,200	251,047,152	0.41
2026-09-23	2.88	2.86	2.89	2.86	-0.69%	93,170,400	267,512,144	0.43
2026-09-22	2.91	2.88	2.91	2.88	-1.03%	103,596,200	299,821,024	0.48
2026-09-21	2.91	2.91	2.92	2.88	+0.34%	119,426,200	346,194,752	0.55
2026-09-18	2.92	2.90	2.94	2.90	-0.68%	100,789,400	293,715,904	0.47
2026-09-17	2.93	2.92	2.95	2.91	-0.34%	90,467,900	265,048,960	0.42
2026-09-16	2.94	2.93	2.95	2.91	-0.68%	120,869,300	353,589,824	0.56
2026-09-15	2.97	2.95	2.98	2.94	-1.01%	115,550,400	341,166,336	0.54
2026-09-14	2.95	2.98	2.99	2.95	+1.02%	115,722,000	344,089,888	0.54
2026-09-11	2.99	2.95	2.99	2.94	-1.01%	149,278,500	441,434,336	0.69
2026-09-10	2.96	2.98	2.99	2.95	+0.68%	132,214,900	393,536,992	0.61
2026-09-09	2.96	2.96	2.98	2.95	+0.00%	107,700,100	319,057,472	0.50
2026-09-08	2.93	2.96	2.97	2.93	+0.68%	133,467,900	394,435,776	0.62
2026-09-07	2.97	2.94	2.98	2.92	-1.01%	155,533,300	456,798,784	0.72
2026-09-04	2.96	2.97	2.99	2.95	+0.00%	111,122,200	330,149,568	0.52
2026-09-03	2.96	2.97	3.01	2.95	+0.00%	178,348,300	531,560,672	0.83
2026-09-02	2.97	2.97	2.99	2.95	+0.00%	160,285,900	476,189,888	0.74
2026-09-01	2.90	2.97	2.98	2.89	+2.41%	289,699,200	855,914,944	1.34
2026-08-31	2.88	2.90	2.93	2.88	+0.35%	194,892,800	566,966,528	0.90
2026-08-28	2.88	2.89	2.90	2.86	+0.00%	110,802,100	319,786,176	0.51
2026-08-27	2.97	2.89	2.98	2.86	-2.69%	296,931,700	859,197,440	1.38
2026-08-26	2.92	2.97	2.99	2.92	+1.37%	168,768,600	500,661,504	0.78

需要全历史数据与程序化访问？查看浙商银行日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601916 获取全部历史日线。