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 |
|---|
| 2025-03-31 | 13.23 | 13.44 | 0.08 | 0.60% | 12.90 | 13.53 | 408486 | 53909.43 | 3.22% |
| 2025-03-28 | 13.31 | 13.36 | -0.02 | -0.15% | 13.30 | 13.67 | 273178 | 36808.93 | 2.15% |
| 2025-03-27 | 13.32 | 13.38 | -0.01 | -0.07% | 13.17 | 13.55 | 273406 | 36613.61 | 2.16% |
| 2025-03-26 | 13.30 | 13.39 | 0.01 | 0.07% | 13.30 | 13.54 | 222405 | 29851.81 | 1.75% |
| 2025-03-25 | 13.77 | 13.38 | -0.39 | -2.83% | 13.27 | 13.91 | 380390 | 51305.60 | 3.00% |
| 2025-03-24 | 14.15 | 13.77 | -0.37 | -2.62% | 13.53 | 14.20 | 501840 | 69116.98 | 3.96% |
| 2025-03-21 | 14.40 | 14.14 | -0.41 | -2.82% | 14.14 | 14.73 | 485955 | 69809.58 | 3.83% |
| 2025-03-20 | 14.45 | 14.55 | 0.02 | 0.14% | 14.35 | 15.09 | 569596 | 83942.45 | 4.49% |
| 2025-03-19 | 14.63 | 14.53 | -0.25 | -1.69% | 14.40 | 14.86 | 383809 | 56051.64 | 3.03% |
| 2025-03-18 | 14.69 | 14.78 | 0.20 | 1.37% | 14.56 | 15.17 | 613895 | 91264.45 | 4.84% |
| 2025-03-17 | 14.72 | 14.58 | -0.12 | -0.82% | 14.48 | 14.97 | 435879 | 63918.05 | 3.44% |
| 2025-03-14 | 14.45 | 14.70 | 0.03 | 0.20% | 14.31 | 14.80 | 548925 | 80082.26 | 4.33% |
| 2025-03-13 | 15.05 | 14.67 | -0.51 | -3.36% | 14.35 | 15.05 | 693378 | 101633.75 | 5.47% |
| 2025-03-12 | 14.89 | 15.18 | 0.68 | 4.69% | 14.70 | 15.55 | 1176073 | 177991.11 | 9.27% |
| 2025-03-11 | 14.09 | 14.50 | 0.06 | 0.42% | 14.02 | 14.50 | 470181 | 67319.22 | 3.71% |
| 2025-03-10 | 14.95 | 14.44 | -0.76 | -5.00% | 14.32 | 14.95 | 751357 | 108953.77 | 5.93% |
| 2025-03-07 | 14.90 | 15.20 | 0.07 | 0.46% | 14.72 | 16.10 | 1194320 | 182691.61 | 9.42% |
| 2025-03-06 | 14.99 | 15.13 | 0.56 | 3.84% | 14.79 | 15.39 | 1233815 | 186538.36 | 9.73% |
| 2025-03-05 | 14.64 | 14.57 | 0.10 | 0.69% | 14.21 | 14.78 | 826905 | 120152.60 | 6.52% |
| 2025-03-04 | 14.04 | 14.47 | 0.31 | 2.19% | 14.04 | 14.58 | 782437 | 112243.91 | 6.17% |
| 2025-03-03 | 14.26 | 14.16 | -0.06 | -0.42% | 14.00 | 14.39 | 594184 | 84419.40 | 4.69% |
| 2025-02-28 | 14.62 | 14.22 | -0.60 | -4.05% | 14.20 | 14.95 | 794901 | 115398.90 | 6.27% |
| 2025-02-27 | 15.41 | 14.82 | -0.52 | -3.39% | 14.51 | 15.53 | 1141375 | 169922.16 | 9.00% |
| 2025-02-26 | 15.60 | 15.34 | -0.19 | -1.22% | 15.14 | 15.72 | 1295211 | 199742.80 | 10.21% |
| 2025-02-25 | 15.65 | 15.53 | -1.73 | -10.02% | 15.53 | 16.24 | 1826071 | 286460.19 | 14.40% |
| 2025-02-24 | 18.40 | 17.26 | -1.92 | -10.01% | 17.26 | 18.50 | 1784735 | 310788.97 | 14.07% |
| 2025-02-21 | 18.80 | 19.18 | 0.52 | 2.79% | 17.30 | 19.50 | 3078280 | 571214.69 | 24.28% |
| 2025-02-20 | 18.00 | 18.66 | 0.66 | 3.67% | 18.00 | 19.80 | 3336871 | 645541.25 | 26.31% |
| 2025-02-19 | 19.08 | 18.00 | -0.87 | -4.61% | 17.21 | 19.09 | 2352431 | 423821.84 | 18.55% |
| 2025-02-18 | 18.57 | 18.87 | -0.88 | -4.46% | 17.78 | 18.97 | 2577576 | 466384.34 | 20.33% |
| 2025-02-17 | 17.40 | 19.75 | 1.80 | 10.03% | 17.40 | 19.75 | 2788038 | 516086.06 | 21.99% |
| 2025-02-14 | 17.65 | 17.95 | 1.15 | 6.85% | 16.01 | 18.48 | 2924026 | 506631.22 | 23.06% |
| 2025-02-13 | 19.00 | 16.80 | -1.30 | -7.18% | 16.29 | 19.29 | 3229520 | 558833.44 | 25.47% |
| 2025-02-12 | 18.10 | 18.10 | 1.65 | 10.03% | 18.10 | 18.10 | 149017 | 26972.15 | 1.18% |
| 2025-02-11 | 16.45 | 16.45 | 1.50 | 10.03% | 16.45 | 16.45 | 84137 | 13840.57 | 0.66% |
| 2025-02-10 | 14.95 | 14.95 | 1.36 | 10.01% | 14.95 | 14.95 | 85564 | 12791.80 | 0.67% |
| 2025-02-07 | 13.59 | 13.59 | 1.24 | 10.04% | 13.59 | 13.59 | 222977 | 30302.57 | 1.76% |
| 2025-02-06 | 11.68 | 12.35 | 1.12 | 9.97% | 11.50 | 12.35 | 721916 | 86213.13 | 5.69% |
| 2025-02-05 | 10.82 | 11.23 | 1.02 | 9.99% | 10.66 | 11.23 | 610299 | 67931.99 | 4.81% |
| 2025-01-27 | 10.17 | 10.21 | 0.17 | 1.69% | 10.14 | 10.40 | 187532 | 19226.48 | 1.48% |
| 2025-01-24 | 9.69 | 10.04 | 0.37 | 3.83% | 9.66 | 10.04 | 163630 | 16191.92 | 1.29% |
| 2025-01-23 | 9.76 | 9.67 | 0.07 | 0.73% | 9.65 | 9.92 | 133292 | 13071.81 | 1.05% |
| 2025-01-22 | 9.75 | 9.60 | -0.21 | -2.14% | 9.49 | 9.78 | 127037 | 12202.77 | 1.00% |
| 2025-01-21 | 9.79 | 9.81 | 0.05 | 0.51% | 9.71 | 9.88 | 89421 | 8745.35 | 0.71% |
| 2025-01-20 | 9.86 | 9.76 | -0.02 | -0.20% | 9.72 | 9.94 | 107753 | 10573.06 | 0.85% |
| 2025-01-17 | 9.83 | 9.78 | -0.06 | -0.61% | 9.71 | 9.89 | 107731 | 10547.37 | 0.85% |
| 2025-01-16 | 9.78 | 9.84 | 0.04 | 0.41% | 9.73 | 10.18 | 206324 | 20539.78 | 1.63% |
| 2025-01-15 | 9.68 | 9.80 | 0.16 | 1.66% | 9.58 | 9.96 | 209716 | 20483.43 | 1.65% |
| 2025-01-14 | 9.20 | 9.64 | 0.47 | 5.13% | 9.11 | 9.66 | 184402 | 17411.57 | 1.45% |
| 2025-01-13 | 9.01 | 9.17 | 0.10 | 1.10% | 8.83 | 9.19 | 141371 | 12775.56 | 1.11% |
| 2025-01-10 | 9.45 | 9.07 | -0.31 | -3.30% | 9.06 | 9.52 | 139844 | 13008.87 | 1.10% |
| 2025-01-09 | 9.35 | 9.38 | -0.04 | -0.42% | 9.31 | 9.51 | 100134 | 9434.14 | 0.79% |
| 2025-01-08 | 9.55 | 9.42 | -0.16 | -1.67% | 9.21 | 9.61 | 182701 | 17149.79 | 1.44% |
| 2025-01-07 | 9.54 | 9.58 | 0.05 | 0.52% | 9.47 | 9.65 | 135199 | 12924.53 | 1.07% |
| 2025-01-06 | 9.58 | 9.53 | -0.12 | -1.24% | 9.42 | 9.81 | 177212 | 16988.54 | 1.40% |
| 2025-01-03 | 10.15 | 9.65 | -0.50 | -4.93% | 9.60 | 10.16 | 199410 | 19612.08 | 1.57% |
| 2025-01-02 | 10.42 | 10.15 | -0.31 | -2.96% | 10.01 | 10.55 | 212828 | 21911.75 | 1.68% |
| 2024-12-31 | 11.09 | 10.46 | -0.47 | -4.30% | 10.46 | 11.14 | 239272 | 25701.46 | 1.89% |
| 2024-12-30 | 10.86 | 10.93 | 0.07 | 0.64% | 10.60 | 11.18 | 245797 | 26943.62 | 1.94% |
| 2024-12-27 | 10.52 | 10.86 | 0.33 | 3.13% | 10.41 | 11.28 | 333131 | 36636.89 | 2.63% |
| 2024-12-26 | 10.51 | 10.53 | 0.03 | 0.29% | 10.40 | 10.74 | 142934 | 15162.50 | 1.13% |
| 2024-12-25 | 10.61 | 10.50 | -0.11 | -1.04% | 10.37 | 10.65 | 144768 | 15211.04 | 1.14% |
| 2024-12-24 | 10.72 | 10.61 | -0.09 | -0.84% | 10.48 | 10.79 | 177350 | 18854.77 | 1.40% |
| 2024-12-23 | 11.35 | 10.70 | -0.68 | -5.98% | 10.67 | 11.42 | 266641 | 29167.76 | 2.11% |
| 2024-12-20 | 11.49 | 11.38 | 0.07 | 0.62% | 11.31 | 11.64 | 281130 | 32142.46 | 2.22% |
| 2024-12-19 | 10.93 | 11.31 | 0.27 | 2.45% | 10.82 | 11.36 | 238085 | 26466.92 | 1.88% |
| 2024-12-18 | 10.98 | 11.04 | 0.16 | 1.47% | 10.80 | 11.22 | 209683 | 23237.14 | 1.66% |
| 2024-12-17 | 11.26 | 10.88 | -0.46 | -4.06% | 10.85 | 11.30 | 287089 | 31527.79 | 2.27% |
| 2024-12-16 | 11.80 | 11.34 | -0.21 | -1.82% | 11.25 | 11.82 | 423792 | 48599.45 | 3.35% |
| 2024-12-13 | 11.40 | 11.55 | 0.12 | 1.05% | 11.29 | 11.85 | 493953 | 57373.41 | 3.90% |
| 2024-12-12 | 11.46 | 11.43 | -0.02 | -0.17% | 11.25 | 11.56 | 221884 | 25283.88 | 1.75% |
| 2024-12-11 | 11.29 | 11.45 | 0.11 | 0.97% | 11.23 | 11.55 | 185098 | 21173.77 | 1.46% |
| 2024-12-10 | 11.60 | 11.34 | 0.01 | 0.09% | 11.31 | 11.71 | 330404 | 38067.96 | 2.61% |
| 2024-12-09 | 11.48 | 11.33 | -0.08 | -0.70% | 11.20 | 11.60 | 228622 | 26024.71 | 1.81% |
| 2024-12-06 | 11.22 | 11.41 | 0.28 | 2.52% | 11.07 | 11.44 | 284659 | 32178.21 | 2.25% |
| 2024-12-05 | 10.81 | 11.13 | 0.34 | 3.15% | 10.81 | 11.15 | 258429 | 28534.59 | 2.04% |
| 2024-12-04 | 11.16 | 10.79 | -0.44 | -3.92% | 10.73 | 11.16 | 240232 | 26161.70 | 1.90% |
| 2024-12-03 | 11.12 | 11.23 | 0.09 | 0.81% | 11.01 | 11.45 | 243384 | 27276.99 | 1.92% |
| 2024-12-02 | 10.97 | 11.14 | 0.18 | 1.64% | 10.97 | 11.25 | 203457 | 22659.82 | 1.61% |
| 2024-11-29 | 10.82 | 10.96 | 0.20 | 1.86% | 10.64 | 11.13 | 206429 | 22502.54 | 1.63% |
上证大盘股票行情在线 K线走势图
