浙文互联(600986)股票行情
浙文互联(600986)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 |
|---|
| 2025-03-28 | 8.90 | 8.71 | -0.24 | -2.68% | 8.70 | 9.11 | 786366 | 69561.65 | 5.29% |
| 2025-03-27 | 8.85 | 8.95 | 0.20 | 2.29% | 8.75 | 9.10 | 1084520 | 97071.53 | 7.29% |
| 2025-03-26 | 8.40 | 8.75 | 0.31 | 3.67% | 8.40 | 8.87 | 1035761 | 89724.52 | 6.96% |
| 2025-03-25 | 9.09 | 8.44 | -0.82 | -8.86% | 8.35 | 9.24 | 1737549 | 151386.41 | 11.68% |
| 2025-03-24 | 10.06 | 9.26 | -1.03 | -10.01% | 9.26 | 10.08 | 1967838 | 187214.83 | 13.23% |
| 2025-03-21 | 10.00 | 10.29 | 0.06 | 0.59% | 9.92 | 10.49 | 2324738 | 238713.81 | 15.63% |
| 2025-03-20 | 9.80 | 10.23 | 0.38 | 3.86% | 9.56 | 10.39 | 2524292 | 254794.94 | 16.97% |
| 2025-03-19 | 9.73 | 9.85 | 0.05 | 0.51% | 9.60 | 10.44 | 1981414 | 199715.39 | 13.32% |
| 2025-03-18 | 9.64 | 9.80 | 0.25 | 2.62% | 9.47 | 9.95 | 1425516 | 139220.28 | 9.58% |
| 2025-03-17 | 9.45 | 9.55 | 0.15 | 1.60% | 9.32 | 9.76 | 1001936 | 95131.93 | 6.74% |
| 2025-03-14 | 9.35 | 9.40 | -0.06 | -0.63% | 9.06 | 9.56 | 1179266 | 109481.45 | 7.93% |
| 2025-03-13 | 9.82 | 9.46 | -0.54 | -5.40% | 9.33 | 9.99 | 1620874 | 155795.55 | 10.90% |
| 2025-03-12 | 9.70 | 10.00 | 0.51 | 5.37% | 9.61 | 10.37 | 2650508 | 263578.81 | 17.82% |
| 2025-03-11 | 9.11 | 9.49 | 0.12 | 1.28% | 9.05 | 9.53 | 1473869 | 136683.14 | 9.91% |
| 2025-03-10 | 9.41 | 9.37 | -0.42 | -4.29% | 9.31 | 9.90 | 1803908 | 171092.81 | 12.13% |
| 2025-03-07 | 10.26 | 9.79 | 0.11 | 1.14% | 9.65 | 10.49 | 4043591 | 409203.44 | 27.19% |
| 2025-03-06 | 9.68 | 9.68 | 0.88 | 10.00% | 9.68 | 9.68 | 759623 | 73531.48 | 5.11% |
| 2025-03-05 | 8.56 | 8.80 | 0.37 | 4.39% | 8.55 | 8.86 | 1672162 | 145964.70 | 11.24% |
| 2025-03-04 | 8.20 | 8.43 | 0.13 | 1.57% | 8.16 | 8.50 | 904938 | 75732.87 | 6.08% |
| 2025-03-03 | 8.58 | 8.30 | -0.20 | -2.35% | 8.21 | 8.65 | 988906 | 82822.26 | 6.65% |
| 2025-02-28 | 8.84 | 8.50 | -0.39 | -4.39% | 8.47 | 8.93 | 1069605 | 92761.46 | 7.19% |
| 2025-02-27 | 9.00 | 8.89 | -0.11 | -1.22% | 8.69 | 9.09 | 1398978 | 123883.27 | 9.41% |
| 2025-02-26 | 9.12 | 9.00 | -0.01 | -0.11% | 8.86 | 9.17 | 1592895 | 143360.70 | 10.71% |
| 2025-02-25 | 8.70 | 9.01 | 0.02 | 0.22% | 8.70 | 9.37 | 1943560 | 176631.86 | 13.07% |
| 2025-02-24 | 9.50 | 8.99 | -1.00 | -10.01% | 8.99 | 9.57 | 2947228 | 269499.81 | 19.81% |
| 2025-02-21 | 10.17 | 9.99 | -0.26 | -2.54% | 9.57 | 10.65 | 3928972 | 394491.41 | 29.71% |
| 2025-02-20 | 10.19 | 10.25 | -0.41 | -3.85% | 9.95 | 10.59 | 3522805 | 361578.56 | 26.64% |
| 2025-02-19 | 10.89 | 10.66 | 0.26 | 2.50% | 10.10 | 11.44 | 5443038 | 583145.06 | 41.16% |
| 2025-02-18 | 9.31 | 10.40 | 0.60 | 6.12% | 9.01 | 10.78 | 5345642 | 554539.75 | 40.42% |
| 2025-02-17 | 9.42 | 9.80 | 0.89 | 9.99% | 8.92 | 9.80 | 3534761 | 333403.19 | 26.73% |
| 2025-02-14 | 9.89 | 8.91 | -0.51 | -5.41% | 8.77 | 10.36 | 4243708 | 406043.12 | 32.09% |
| 2025-02-13 | 8.86 | 9.42 | 0.86 | 10.05% | 8.61 | 9.42 | 1589128 | 143350.48 | 12.02% |
| 2025-02-12 | 7.70 | 8.56 | 0.78 | 10.03% | 7.70 | 8.56 | 2873353 | 235486.16 | 21.73% |
| 2025-02-11 | 8.40 | 7.78 | -0.35 | -4.31% | 7.74 | 8.40 | 2816047 | 224786.25 | 21.29% |
| 2025-02-10 | 7.60 | 8.13 | 0.74 | 10.01% | 7.35 | 8.13 | 2875596 | 222912.56 | 21.74% |
| 2025-02-07 | 7.14 | 7.39 | 0.36 | 5.12% | 7.08 | 7.51 | 2142933 | 157232.03 | 16.20% |
| 2025-02-06 | 6.91 | 7.03 | 0.19 | 2.78% | 6.60 | 7.08 | 1785954 | 122486.36 | 13.51% |
| 2025-02-05 | 7.14 | 6.84 | 0.28 | 4.27% | 6.81 | 7.22 | 2261009 | 159058.02 | 17.10% |
| 2025-01-27 | 6.31 | 6.56 | 0.40 | 6.49% | 6.22 | 6.76 | 1360464 | 87604.79 | 10.29% |
| 2025-01-24 | 5.86 | 6.16 | 0.34 | 5.84% | 5.82 | 6.22 | 950079 | 57467.87 | 7.18% |
| 2025-01-23 | 5.84 | 5.82 | 0.03 | 0.52% | 5.81 | 6.01 | 550300 | 32564.21 | 4.16% |
| 2025-01-22 | 5.80 | 5.79 | -0.06 | -1.03% | 5.72 | 5.85 | 342283 | 19812.12 | 2.59% |
| 2025-01-21 | 5.90 | 5.85 | 0.03 | 0.52% | 5.79 | 5.99 | 472382 | 27782.55 | 3.57% |
| 2025-01-20 | 5.91 | 5.82 | 0.01 | 0.17% | 5.79 | 5.96 | 437750 | 25627.75 | 3.31% |
| 2025-01-17 | 5.84 | 5.81 | -0.10 | -1.69% | 5.77 | 5.89 | 428704 | 24951.02 | 3.24% |
| 2025-01-16 | 5.93 | 5.91 | -0.07 | -1.17% | 5.84 | 6.16 | 916456 | 54715.88 | 6.93% |
| 2025-01-15 | 6.03 | 5.98 | 0.23 | 4.00% | 5.94 | 6.28 | 1137919 | 68849.16 | 8.60% |
| 2025-01-14 | 5.54 | 5.75 | 0.38 | 7.08% | 5.42 | 5.76 | 669040 | 37606.98 | 5.06% |
| 2025-01-13 | 5.27 | 5.37 | -0.02 | -0.37% | 5.17 | 5.42 | 397718 | 21133.00 | 3.01% |
| 2025-01-10 | 5.56 | 5.39 | -0.21 | -3.75% | 5.38 | 5.69 | 511182 | 28434.84 | 3.87% |
| 2025-01-09 | 5.52 | 5.60 | 0.01 | 0.18% | 5.52 | 5.69 | 466294 | 26211.33 | 3.53% |
| 2025-01-08 | 5.53 | 5.59 | 0.03 | 0.54% | 5.38 | 5.63 | 576238 | 31830.01 | 4.36% |
| 2025-01-07 | 5.44 | 5.56 | 0.13 | 2.39% | 5.44 | 5.59 | 474489 | 26155.52 | 3.59% |
| 2025-01-06 | 5.45 | 5.43 | -0.07 | -1.27% | 5.25 | 5.48 | 537181 | 28973.62 | 4.06% |
| 2025-01-03 | 5.94 | 5.50 | -0.42 | -7.09% | 5.45 | 5.99 | 820573 | 46317.18 | 6.21% |
| 2025-01-02 | 5.96 | 5.92 | -0.06 | -1.00% | 5.85 | 6.18 | 675285 | 40511.39 | 5.11% |
| 2024-12-31 | 6.27 | 5.98 | -0.28 | -4.47% | 5.98 | 6.30 | 631133 | 38480.96 | 4.77% |
| 2024-12-30 | 6.21 | 6.26 | -0.07 | -1.11% | 6.08 | 6.37 | 612808 | 38238.21 | 4.63% |
| 2024-12-27 | 6.48 | 6.33 | -0.15 | -2.31% | 6.27 | 6.56 | 787566 | 50513.39 | 5.96% |
| 2024-12-26 | 6.21 | 6.48 | 0.27 | 4.35% | 6.21 | 6.69 | 993509 | 64391.80 | 7.51% |
| 2024-12-25 | 6.55 | 6.21 | -0.34 | -5.19% | 6.10 | 6.59 | 992329 | 61967.92 | 7.50% |
| 2024-12-24 | 6.49 | 6.55 | -0.04 | -0.61% | 6.33 | 6.60 | 888029 | 57371.14 | 6.72% |
| 2024-12-23 | 7.20 | 6.59 | -0.73 | -9.97% | 6.59 | 7.26 | 1449789 | 98735.69 | 10.96% |
| 2024-12-20 | 6.95 | 7.32 | 0.24 | 3.39% | 6.92 | 7.53 | 1889306 | 137785.45 | 14.29% |
| 2024-12-19 | 6.90 | 7.08 | 0.18 | 2.61% | 6.52 | 7.14 | 1739338 | 119218.81 | 13.15% |
| 2024-12-18 | 7.01 | 6.90 | -0.22 | -3.09% | 6.62 | 7.12 | 1766526 | 121310.82 | 13.36% |
| 2024-12-17 | 7.71 | 7.17 | -0.80 | -10.04% | 7.17 | 7.89 | 2158595 | 157358.81 | 16.32% |
| 2024-12-16 | 8.40 | 7.97 | 0.28 | 3.64% | 7.82 | 8.46 | 3951273 | 326786.25 | 29.88% |
| 2024-12-13 | 7.22 | 7.69 | 0.70 | 10.01% | 7.22 | 7.69 | 787922 | 59530.46 | 5.96% |
| 2024-12-12 | 7.10 | 6.99 | 0.03 | 0.43% | 6.79 | 7.16 | 910257 | 63320.77 | 6.88% |
| 2024-12-11 | 6.66 | 6.96 | 0.18 | 2.65% | 6.66 | 7.08 | 977918 | 67079.91 | 7.39% |
| 2024-12-10 | 6.91 | 6.78 | -0.02 | -0.29% | 6.71 | 7.04 | 1185164 | 81255.27 | 8.96% |
| 2024-12-09 | 7.26 | 6.80 | -0.14 | -2.02% | 6.68 | 7.49 | 1718780 | 120738.75 | 13.00% |
| 2024-12-06 | 6.89 | 6.94 | 0.14 | 2.06% | 6.76 | 7.02 | 1253479 | 86787.34 | 9.48% |
| 2024-12-05 | 6.70 | 6.80 | 0.15 | 2.26% | 6.69 | 6.99 | 1220421 | 83832.60 | 9.23% |
| 2024-12-04 | 6.78 | 6.65 | -0.33 | -4.73% | 6.61 | 6.91 | 1194026 | 80327.55 | 9.03% |
| 2024-12-03 | 6.64 | 6.98 | 0.28 | 4.18% | 6.48 | 7.10 | 2304246 | 156147.70 | 17.42% |
| 2024-12-02 | 6.47 | 6.70 | 0.61 | 10.02% | 6.41 | 6.70 | 1934280 | 128436.71 | 14.63% |
| 2024-11-29 | 5.93 | 6.09 | 0.21 | 3.57% | 5.84 | 6.12 | 781744 | 46978.78 | 5.91% |
| 2024-11-28 | 6.00 | 5.88 | -0.14 | -2.33% | 5.85 | 6.16 | 533486 | 31915.49 | 4.03% |
上证大盘股票行情在线 K线走势图
