浙数文化 (600633) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	13.40	13.59	0.28	2.10%	13.33	13.64	193356	26187	1.52%
2025-10-30	13.44	13.31	-0.19	-1.41%	13.30	13.49	143953	19231	1.14%
2025-10-29	13.45	13.50	0.05	0.37%	13.43	13.54	122198	16478	0.96%
2025-10-28	13.60	13.45	-0.23	-1.68%	13.45	13.61	148606	20089	1.17%
2025-10-27	13.75	13.68	0.01	0.07%	13.60	13.75	136673	18676	1.08%
2025-10-24	13.57	13.67	0.10	0.74%	13.52	13.67	128297	17447	1.01%
2025-10-23	13.51	13.57	0.03	0.22%	13.32	13.57	104202	13981	0.82%
2025-10-22	13.50	13.54	0.04	0.30%	13.40	13.69	110495	14997	0.87%
2025-10-21	13.34	13.50	0.17	1.28%	13.29	13.56	125518	16905	0.99%
2025-10-20	13.45	13.33	0.03	0.23%	13.22	13.48	116736	15571	0.92%
2025-10-17	13.66	13.30	-0.40	-2.92%	13.23	13.75	181414	24453	1.43%
2025-10-16	13.95	13.70	-0.25	-1.79%	13.66	13.95	154974	21322	1.22%
2025-10-15	13.85	13.95	0.10	0.72%	13.63	13.96	188326	25983	1.49%
2025-10-14	13.94	13.85	-0.07	-0.50%	13.81	14.19	228509	31973	1.80%
2025-10-13	13.73	13.92	-0.28	-1.97%	13.66	13.95	257724	35652	2.03%
2025-10-10	14.41	14.20	-0.30	-2.07%	14.18	14.50	276053	39426	2.18%
2025-10-09	14.48	14.50	0.01	0.07%	14.28	14.58	298563	43129	2.35%
2025-09-30	14.90	14.49	-0.31	-2.09%	14.46	14.97	374046	54692	2.95%
2025-09-29	14.75	14.80	0.02	0.14%	14.50	14.87	262607	38630	2.07%
2025-09-26	15.30	14.78	-0.80	-5.13%	14.75	15.35	520592	77887	4.11%
2025-09-25	15.27	15.66	0.47	3.09%	15.00	15.98	904435	140266	7.13%
2025-09-24	14.25	15.19	0.86	6.00%	14.03	15.54	760258	113064	6.00%
2025-09-23	14.17	14.33	0.08	0.56%	13.97	14.64	320687	45728	2.53%
2025-09-22	14.20	14.25	0.07	0.49%	14.07	14.33	169891	24171	1.34%
2025-09-19	14.43	14.18	-0.23	-1.60%	14.13	14.49	255938	36582	2.02%
2025-09-18	14.52	14.41	-0.10	-0.69%	14.32	14.80	436112	63826	3.44%
2025-09-17	14.60	14.51	-0.07	-0.48%	14.36	14.63	266681	38578	2.10%
2025-09-16	14.67	14.58	-0.12	-0.82%	14.41	14.70	251358	36556	1.98%
2025-09-15	14.50	14.70	0.11	0.75%	14.38	14.83	359746	52619	2.84%
2025-09-12	14.65	14.59	0.09	0.62%	14.55	15.05	432877	63989	3.41%
2025-09-11	14.23	14.50	0.22	1.54%	13.99	14.53	324342	46427	2.56%
2025-09-10	14.22	14.28	0.09	0.63%	14.12	14.45	207749	29695	1.64%
2025-09-09	14.40	14.19	-0.22	-1.53%	14.15	14.50	233476	33357	1.84%
2025-09-08	14.34	14.41	-0.03	-0.21%	14.18	14.47	287530	41180	2.27%
2025-09-05	14.14	14.44	0.52	3.74%	14.00	14.50	362318	51765	2.86%
2025-09-04	14.25	13.92	-0.28	-1.97%	13.74	14.37	298859	42049	2.36%
2025-09-03	14.44	14.20	-0.22	-1.53%	14.16	14.69	318003	45921	2.51%
2025-09-02	15.10	14.42	-0.78	-5.13%	14.35	15.10	526611	76956	4.15%
2025-09-01	15.35	15.20	0.08	0.53%	15.08	15.55	422230	64576	3.33%
2025-08-29	15.29	15.12	-0.27	-1.75%	15.02	15.35	351346	53173	2.77%
2025-08-28	15.42	15.39	-0.10	-0.65%	14.92	15.52	580212	88347	4.58%
2025-08-27	16.15	15.49	-0.59	-3.67%	15.41	16.18	665048	105288	5.24%
2025-08-26	15.70	16.08	0.31	1.97%	15.66	16.18	700737	111837	5.53%
2025-08-25	16.50	15.77	0.09	0.57%	15.65	16.55	1023756	163834	8.07%
2025-08-22	15.33	15.68	0.57	3.77%	15.31	15.80	785314	122081	6.19%
2025-08-21	15.20	15.11	-0.16	-1.05%	15.00	15.27	406433	61403	3.21%
2025-08-20	15.30	15.27	-0.08	-0.52%	14.98	15.45	498828	75787	3.93%
2025-08-19	15.33	15.35	0.04	0.26%	15.07	15.68	679300	104562	5.36%
2025-08-18	15.05	15.31	0.34	2.27%	14.90	15.38	812683	123020	6.41%
2025-08-15	14.75	14.97	0.10	0.67%	14.60	15.00	512382	76211	4.04%
2025-08-14	14.80	14.87	0.07	0.47%	14.78	15.32	803152	120698	6.33%
2025-08-13	14.28	14.80	0.57	4.01%	14.15	15.11	953793	140415	7.52%
2025-08-12	14.04	14.23	0.16	1.14%	13.96	14.30	372994	52846	2.94%
2025-08-11	13.95	14.07	0.12	0.86%	13.91	14.13	322326	45369	2.54%
2025-08-08	14.35	13.95	-0.33	-2.31%	13.80	14.36	495243	69109	3.91%
2025-08-07	14.23	14.28	0.06	0.42%	14.18	14.38	375388	53563	2.96%
2025-08-06	14.19	14.22	0.07	0.49%	14.11	14.32	371866	52780	2.93%
2025-08-05	14.15	14.15	-0.06	-0.42%	14.02	14.27	310627	43863	2.45%
2025-08-04	13.77	14.21	0.30	2.16%	13.74	14.44	513138	72529	4.05%
2025-08-01	13.86	13.91	0.05	0.36%	13.52	13.95	410052	56307	3.23%
2025-07-31	14.06	13.86	-0.12	-0.86%	13.82	14.19	389703	54730	3.07%
2025-07-30	14.08	13.98	-0.10	-0.71%	13.89	14.28	367679	51682	2.90%
2025-07-29	13.90	14.08	0.14	1.00%	13.66	14.08	423059	58780	3.34%
2025-07-28	14.08	13.94	-0.11	-0.78%	13.88	14.10	261091	36408	2.06%
2025-07-25	14.05	14.05	0.05	0.36%	13.95	14.09	258889	36312	2.04%
2025-07-24	13.87	14.00	0.12	0.86%	13.80	14.00	270852	37753	2.14%