浙数文化(600633)股票行情
浙数文化(600633)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 |
|---|
| 2025-12-12 | 12.94 | 12.88 | 0.00 | 0.00% | 12.84 | 12.94 | 75817 | 9769.75 | 0.60% |
| 2025-12-11 | 12.97 | 12.88 | -0.09 | -0.69% | 12.87 | 13.03 | 103835 | 13402.99 | 0.82% |
| 2025-12-10 | 12.92 | 12.97 | -0.01 | -0.08% | 12.85 | 13.04 | 82726 | 10709.42 | 0.65% |
| 2025-12-09 | 13.12 | 12.98 | -0.13 | -0.99% | 12.92 | 13.23 | 117335 | 15330.07 | 0.93% |
| 2025-12-08 | 13.09 | 13.11 | 0.01 | 0.08% | 13.09 | 13.18 | 91152 | 11980.37 | 0.72% |
| 2025-12-05 | 13.04 | 13.10 | 0.04 | 0.31% | 12.95 | 13.11 | 92768 | 12096.91 | 0.73% |
| 2025-12-04 | 13.07 | 13.06 | 0.04 | 0.31% | 12.90 | 13.12 | 90173 | 11715.12 | 0.71% |
| 2025-12-03 | 13.03 | 13.02 | 0.00 | 0.00% | 12.92 | 13.23 | 107536 | 13998.98 | 0.85% |
| 2025-12-02 | 13.22 | 13.02 | -0.20 | -1.51% | 13.00 | 13.23 | 116215 | 15180.23 | 0.92% |
| 2025-12-01 | 13.11 | 13.22 | 0.04 | 0.30% | 13.08 | 13.24 | 106696 | 14061.32 | 0.84% |
| 2025-11-28 | 13.20 | 13.18 | -0.04 | -0.30% | 13.04 | 13.31 | 138435 | 18179.64 | 1.09% |
| 2025-11-27 | 13.35 | 13.22 | -0.20 | -1.49% | 13.20 | 13.50 | 153432 | 20457.40 | 1.21% |
| 2025-11-26 | 13.71 | 13.42 | -0.21 | -1.54% | 13.37 | 13.71 | 241382 | 32689.00 | 1.90% |
| 2025-11-25 | 13.22 | 13.63 | 0.47 | 3.57% | 13.07 | 13.75 | 383056 | 51904.56 | 3.02% |
| 2025-11-24 | 12.70 | 13.16 | 0.46 | 3.62% | 12.66 | 13.24 | 184791 | 23991.19 | 1.46% |
| 2025-11-21 | 13.05 | 12.70 | -0.47 | -3.57% | 12.66 | 13.22 | 165553 | 21317.04 | 1.31% |
| 2025-11-20 | 13.38 | 13.17 | -0.19 | -1.42% | 13.15 | 13.42 | 106269 | 14062.33 | 0.84% |
| 2025-11-19 | 13.49 | 13.36 | -0.12 | -0.89% | 13.32 | 13.55 | 105135 | 14085.83 | 0.83% |
| 2025-11-18 | 13.31 | 13.48 | 0.13 | 0.97% | 13.25 | 13.50 | 163127 | 21893.95 | 1.29% |
| 2025-11-17 | 13.28 | 13.35 | 0.05 | 0.38% | 13.15 | 13.35 | 101795 | 13479.16 | 0.80% |
| 2025-11-14 | 13.35 | 13.30 | -0.10 | -0.75% | 13.30 | 13.43 | 86023 | 11495.26 | 0.68% |
| 2025-11-13 | 13.30 | 13.40 | 0.10 | 0.75% | 13.26 | 13.40 | 99264 | 13227.05 | 0.78% |
| 2025-11-12 | 13.40 | 13.30 | -0.09 | -0.67% | 13.24 | 13.43 | 100221 | 13367.34 | 0.79% |
| 2025-11-11 | 13.41 | 13.39 | -0.09 | -0.67% | 13.38 | 13.51 | 111801 | 15013.42 | 0.88% |
| 2025-11-10 | 13.43 | 13.48 | 0.05 | 0.37% | 13.38 | 13.49 | 115642 | 15538.47 | 0.91% |
| 2025-11-07 | 13.49 | 13.43 | -0.14 | -1.03% | 13.41 | 13.57 | 139223 | 18737.29 | 1.10% |
| 2025-11-06 | 13.59 | 13.57 | -0.01 | -0.07% | 13.41 | 13.59 | 146364 | 19760.25 | 1.15% |
| 2025-11-05 | 13.50 | 13.58 | -0.15 | -1.09% | 13.46 | 13.69 | 171532 | 23254.43 | 1.35% |
| 2025-11-04 | 13.98 | 13.73 | -0.20 | -1.44% | 13.61 | 13.98 | 208272 | 28619.16 | 1.64% |
| 2025-11-03 | 13.70 | 13.93 | 0.34 | 2.50% | 13.53 | 13.97 | 338947 | 46618.77 | 2.67% |
| 2025-10-31 | 13.40 | 13.59 | 0.28 | 2.10% | 13.33 | 13.64 | 193356 | 26187.10 | 1.52% |
| 2025-10-30 | 13.44 | 13.31 | -0.19 | -1.41% | 13.30 | 13.49 | 143953 | 19231.91 | 1.14% |
| 2025-10-29 | 13.45 | 13.50 | 0.05 | 0.37% | 13.43 | 13.54 | 122198 | 16478.28 | 0.96% |
| 2025-10-28 | 13.60 | 13.45 | -0.23 | -1.68% | 13.45 | 13.61 | 148606 | 20089.57 | 1.17% |
| 2025-10-27 | 13.75 | 13.68 | 0.01 | 0.07% | 13.60 | 13.75 | 136673 | 18676.03 | 1.08% |
| 2025-10-24 | 13.57 | 13.67 | 0.10 | 0.74% | 13.52 | 13.67 | 128297 | 17447.38 | 1.01% |
| 2025-10-23 | 13.51 | 13.57 | 0.03 | 0.22% | 13.32 | 13.57 | 104202 | 13981.77 | 0.82% |
| 2025-10-22 | 13.50 | 13.54 | 0.04 | 0.30% | 13.40 | 13.69 | 110495 | 14997.81 | 0.87% |
| 2025-10-21 | 13.34 | 13.50 | 0.17 | 1.28% | 13.29 | 13.56 | 125518 | 16905.08 | 0.99% |
| 2025-10-20 | 13.45 | 13.33 | 0.03 | 0.23% | 13.22 | 13.48 | 116736 | 15571.82 | 0.92% |
| 2025-10-17 | 13.66 | 13.30 | -0.40 | -2.92% | 13.23 | 13.75 | 181414 | 24453.12 | 1.43% |
| 2025-10-16 | 13.95 | 13.70 | -0.25 | -1.79% | 13.66 | 13.95 | 154974 | 21322.72 | 1.22% |
| 2025-10-15 | 13.85 | 13.95 | 0.10 | 0.72% | 13.63 | 13.96 | 188326 | 25983.95 | 1.49% |
| 2025-10-14 | 13.94 | 13.85 | -0.07 | -0.50% | 13.81 | 14.19 | 228509 | 31973.23 | 1.80% |
| 2025-10-13 | 13.73 | 13.92 | -0.28 | -1.97% | 13.66 | 13.95 | 257724 | 35652.98 | 2.03% |
| 2025-10-10 | 14.41 | 14.20 | -0.30 | -2.07% | 14.18 | 14.50 | 276053 | 39426.74 | 2.18% |
| 2025-10-09 | 14.48 | 14.50 | 0.01 | 0.07% | 14.28 | 14.58 | 298563 | 43129.16 | 2.35% |
| 2025-09-30 | 14.90 | 14.49 | -0.31 | -2.09% | 14.46 | 14.97 | 374046 | 54692.02 | 2.95% |
| 2025-09-29 | 14.75 | 14.80 | 0.02 | 0.14% | 14.50 | 14.87 | 262607 | 38630.34 | 2.07% |
| 2025-09-26 | 15.30 | 14.78 | -0.80 | -5.13% | 14.75 | 15.35 | 520592 | 77887.54 | 4.11% |
| 2025-09-25 | 15.27 | 15.66 | 0.47 | 3.09% | 15.00 | 15.98 | 904435 | 140266.25 | 7.13% |
| 2025-09-24 | 14.25 | 15.19 | 0.86 | 6.00% | 14.03 | 15.54 | 760258 | 113064.95 | 6.00% |
| 2025-09-23 | 14.17 | 14.33 | 0.08 | 0.56% | 13.97 | 14.64 | 320687 | 45728.47 | 2.53% |
| 2025-09-22 | 14.20 | 14.25 | 0.07 | 0.49% | 14.07 | 14.33 | 169891 | 24171.97 | 1.34% |
| 2025-09-19 | 14.43 | 14.18 | -0.23 | -1.60% | 14.13 | 14.49 | 255938 | 36582.84 | 2.02% |
| 2025-09-18 | 14.52 | 14.41 | -0.10 | -0.69% | 14.32 | 14.80 | 436112 | 63826.26 | 3.44% |
| 2025-09-17 | 14.60 | 14.51 | -0.07 | -0.48% | 14.36 | 14.63 | 266681 | 38578.52 | 2.10% |
| 2025-09-16 | 14.67 | 14.58 | -0.12 | -0.82% | 14.41 | 14.70 | 251358 | 36556.16 | 1.98% |
| 2025-09-15 | 14.50 | 14.70 | 0.11 | 0.75% | 14.38 | 14.83 | 359746 | 52619.82 | 2.84% |
| 2025-09-12 | 14.65 | 14.59 | 0.09 | 0.62% | 14.55 | 15.05 | 432877 | 63989.52 | 3.41% |
| 2025-09-11 | 14.23 | 14.50 | 0.22 | 1.54% | 13.99 | 14.53 | 324342 | 46427.40 | 2.56% |
| 2025-09-10 | 14.22 | 14.28 | 0.09 | 0.63% | 14.12 | 14.45 | 207749 | 29695.54 | 1.64% |
| 2025-09-09 | 14.40 | 14.19 | -0.22 | -1.53% | 14.15 | 14.50 | 233476 | 33357.28 | 1.84% |
| 2025-09-08 | 14.34 | 14.41 | -0.03 | -0.21% | 14.18 | 14.47 | 287530 | 41180.35 | 2.27% |
| 2025-09-05 | 14.14 | 14.44 | 0.52 | 3.74% | 14.00 | 14.50 | 362318 | 51765.15 | 2.86% |
| 2025-09-04 | 14.25 | 13.92 | -0.28 | -1.97% | 13.74 | 14.37 | 298859 | 42049.76 | 2.36% |
| 2025-09-03 | 14.44 | 14.20 | -0.22 | -1.53% | 14.16 | 14.69 | 318003 | 45921.28 | 2.51% |
| 2025-09-02 | 15.10 | 14.42 | -0.78 | -5.13% | 14.35 | 15.10 | 526611 | 76956.30 | 4.15% |
| 2025-09-01 | 15.35 | 15.20 | 0.08 | 0.53% | 15.08 | 15.55 | 422230 | 64576.01 | 3.33% |
| 2025-08-29 | 15.29 | 15.12 | -0.27 | -1.75% | 15.02 | 15.35 | 351346 | 53173.53 | 2.77% |
| 2025-08-28 | 15.42 | 15.39 | -0.10 | -0.65% | 14.92 | 15.52 | 580212 | 88347.52 | 4.58% |
| 2025-08-27 | 16.15 | 15.49 | -0.59 | -3.67% | 15.41 | 16.18 | 665048 | 105288.30 | 5.24% |
| 2025-08-26 | 15.70 | 16.08 | 0.31 | 1.97% | 15.66 | 16.18 | 700737 | 111837.01 | 5.53% |
| 2025-08-25 | 16.50 | 15.77 | 0.09 | 0.57% | 15.65 | 16.55 | 1023756 | 163834.05 | 8.07% |
| 2025-08-22 | 15.33 | 15.68 | 0.57 | 3.77% | 15.31 | 15.80 | 785314 | 122081.96 | 6.19% |
| 2025-08-21 | 15.20 | 15.11 | -0.16 | -1.05% | 15.00 | 15.27 | 406433 | 61403.25 | 3.21% |
| 2025-08-20 | 15.30 | 15.27 | -0.08 | -0.52% | 14.98 | 15.45 | 498828 | 75787.10 | 3.93% |
| 2025-08-19 | 15.33 | 15.35 | 0.04 | 0.26% | 15.07 | 15.68 | 679300 | 104562.97 | 5.36% |
| 2025-08-18 | 15.05 | 15.31 | 0.34 | 2.27% | 14.90 | 15.38 | 812683 | 123020.03 | 6.41% |
| 2025-08-15 | 14.75 | 14.97 | 0.10 | 0.67% | 14.60 | 15.00 | 512382 | 76211.77 | 4.04% |
上证大盘股票行情在线 K线走势图
浙数文化(600633)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
