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 |
|---|
| 2026-02-04 | 15.94 | 15.15 | -0.95 | -5.90% | 15.01 | 16.18 | 740907 | 113960.02 | 5.84% |
| 2026-02-03 | 15.36 | 16.10 | 0.94 | 6.20% | 15.32 | 16.39 | 763519 | 122116.01 | 6.02% |
| 2026-02-02 | 15.57 | 15.16 | -0.31 | -2.00% | 15.11 | 15.84 | 494171 | 76523.34 | 3.90% |
| 2026-01-30 | 15.65 | 15.47 | -0.44 | -2.77% | 15.27 | 16.04 | 662974 | 103033.63 | 5.23% |
| 2026-01-29 | 14.81 | 15.91 | 0.82 | 5.43% | 14.72 | 16.60 | 1165516 | 187179.02 | 9.19% |
| 2026-01-28 | 15.44 | 15.09 | -0.38 | -2.46% | 15.07 | 15.70 | 482568 | 74175.80 | 3.81% |
| 2026-01-27 | 15.75 | 15.47 | -0.45 | -2.83% | 15.12 | 16.15 | 570250 | 88053.33 | 4.50% |
| 2026-01-26 | 16.19 | 15.92 | 0.52 | 3.38% | 15.23 | 16.49 | 883695 | 139360.56 | 6.97% |
| 2026-01-23 | 15.13 | 15.40 | 0.36 | 2.39% | 15.12 | 15.79 | 553531 | 85590.64 | 4.37% |
| 2026-01-22 | 14.92 | 15.04 | 0.12 | 0.80% | 14.80 | 15.25 | 317644 | 47818.22 | 2.50% |
| 2026-01-21 | 14.80 | 14.92 | -0.26 | -1.71% | 14.80 | 15.59 | 442470 | 67111.32 | 3.49% |
| 2026-01-20 | 15.65 | 15.18 | 0.22 | 1.47% | 14.66 | 15.86 | 610650 | 91843.89 | 4.82% |
| 2026-01-19 | 15.35 | 14.96 | -0.45 | -2.92% | 14.82 | 15.37 | 467404 | 70347.24 | 3.69% |
| 2026-01-16 | 16.23 | 15.41 | -1.32 | -7.89% | 15.24 | 16.60 | 859171 | 134803.88 | 6.78% |
| 2026-01-15 | 16.60 | 16.73 | -0.66 | -3.80% | 16.20 | 17.10 | 1179072 | 195855.44 | 9.30% |
| 2026-01-14 | 15.97 | 17.39 | 1.22 | 7.54% | 15.90 | 17.79 | 2025744 | 348526.75 | 15.97% |
| 2026-01-13 | 16.86 | 16.17 | 0.84 | 5.48% | 16.11 | 16.86 | 1888231 | 313563.41 | 14.89% |
| 2026-01-12 | 14.78 | 15.33 | 1.39 | 9.97% | 14.77 | 15.33 | 548085 | 83781.32 | 4.32% |
| 2026-01-09 | 13.30 | 13.94 | 0.62 | 4.65% | 13.26 | 13.95 | 487281 | 67017.40 | 3.84% |
| 2026-01-08 | 13.21 | 13.32 | 0.13 | 0.99% | 13.13 | 13.45 | 174204 | 23185.31 | 1.37% |
| 2026-01-07 | 13.17 | 13.19 | -0.04 | -0.30% | 13.13 | 13.38 | 146022 | 19310.49 | 1.15% |
| 2026-01-06 | 13.19 | 13.23 | 0.04 | 0.30% | 13.10 | 13.27 | 173691 | 22927.06 | 1.37% |
| 2026-01-05 | 12.90 | 13.19 | 0.33 | 2.57% | 12.80 | 13.20 | 229030 | 29963.70 | 1.81% |
| 2025-12-31 | 12.83 | 12.86 | 0.09 | 0.70% | 12.73 | 12.95 | 111668 | 14346.53 | 0.88% |
| 2025-12-30 | 12.69 | 12.77 | 0.10 | 0.79% | 12.64 | 12.87 | 97249 | 12441.96 | 0.77% |
| 2025-12-29 | 12.72 | 12.67 | -0.06 | -0.47% | 12.63 | 12.74 | 78453 | 9956.74 | 0.62% |
| 2025-12-26 | 12.82 | 12.73 | -0.09 | -0.70% | 12.66 | 12.83 | 110324 | 14059.98 | 0.87% |
| 2025-12-25 | 12.80 | 12.82 | 0.03 | 0.23% | 12.73 | 12.88 | 96251 | 12341.44 | 0.76% |
| 2025-12-24 | 12.62 | 12.79 | 0.30 | 2.40% | 12.58 | 12.82 | 166724 | 21245.59 | 1.31% |
| 2025-12-23 | 12.60 | 12.49 | -0.08 | -0.64% | 12.43 | 12.62 | 85451 | 10687.74 | 0.67% |
| 2025-12-22 | 12.60 | 12.57 | 0.04 | 0.32% | 12.52 | 12.67 | 87127 | 10958.25 | 0.69% |
| 2025-12-19 | 12.45 | 12.53 | 0.09 | 0.72% | 12.42 | 12.60 | 73709 | 9230.25 | 0.58% |
| 2025-12-18 | 12.36 | 12.44 | -0.04 | -0.32% | 12.36 | 12.63 | 78936 | 9875.88 | 0.62% |
| 2025-12-17 | 12.30 | 12.48 | 0.13 | 1.05% | 12.23 | 12.52 | 89900 | 11109.76 | 0.71% |
| 2025-12-16 | 12.68 | 12.35 | -0.34 | -2.68% | 12.31 | 12.71 | 111866 | 13931.34 | 0.88% |
| 2025-12-15 | 12.81 | 12.69 | -0.19 | -1.48% | 12.68 | 12.90 | 104300 | 13319.31 | 0.82% |
| 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% |
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
