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
2026-05-06	13.20	13.68	0.56	4.27%	13.18	13.79	726420	98465	5.73%
2026-04-30	13.30	13.12	-0.34	-2.53%	13.03	13.35	588051	77221	4.64%
2026-04-29	13.19	13.46	0.28	2.12%	13.18	13.59	617412	82919	4.87%
2026-04-28	13.08	13.18	-0.40	-2.95%	12.95	13.40	728235	95813	5.74%
2026-04-27	14.33	13.58	-1.51	-10.01%	13.58	14.47	1611020	221491	12.70%
2026-04-24	13.60	15.09	1.37	9.99%	13.45	15.09	1504701	220031	11.87%
2026-04-23	12.92	13.72	0.78	6.03%	12.88	13.84	838676	113391	6.61%
2026-04-22	12.82	12.94	0.04	0.31%	12.69	12.95	205090	26237	1.62%
2026-04-21	13.05	12.90	-0.21	-1.60%	12.83	13.05	169065	21821	1.33%
2026-04-20	12.96	13.11	0.14	1.08%	12.93	13.16	227593	29749	1.79%
2026-04-17	13.08	12.97	-0.20	-1.52%	12.84	13.08	255609	33049	2.02%
2026-04-16	12.71	13.17	0.48	3.78%	12.70	13.26	416915	54452	3.29%
2026-04-15	12.85	12.69	-0.07	-0.55%	12.66	12.89	163436	20867	1.29%
2026-04-14	12.77	12.76	0.19	1.51%	12.62	12.83	187701	23918	1.48%
2026-04-13	12.56	12.57	-0.14	-1.10%	12.51	12.66	170077	21390	1.34%
2026-04-10	12.68	12.71	0.19	1.52%	12.60	12.86	218042	27818	1.72%
2026-04-09	12.68	12.52	-0.36	-2.80%	12.48	12.76	230334	28964	1.82%
2026-04-08	12.33	12.88	0.86	7.15%	12.30	12.89	375386	47380	2.96%
2026-04-07	12.08	12.02	-0.06	-0.50%	11.91	12.16	139372	16736	1.10%
2026-04-03	12.21	12.08	-0.08	-0.66%	12.06	12.27	145277	17645	1.15%
2026-04-02	12.43	12.16	-0.30	-2.41%	12.09	12.43	191400	23334	1.51%
2026-04-01	12.29	12.46	0.36	2.98%	12.22	12.47	222871	27536	1.76%
2026-03-31	12.19	12.10	-0.14	-1.14%	12.09	12.41	154833	18952	1.22%
2026-03-30	12.03	12.24	-0.02	-0.16%	11.90	12.26	167295	20267	1.32%
2026-03-27	11.99	12.26	0.08	0.66%	11.95	12.31	167371	20449	1.32%
2026-03-26	12.53	12.18	-0.37	-2.95%	12.13	12.55	212896	26176	1.68%
2026-03-25	12.15	12.55	0.43	3.55%	12.15	12.68	312873	39174	2.47%
2026-03-24	12.17	12.12	0.20	1.68%	11.88	12.19	217734	26239	1.72%
2026-03-23	12.30	11.92	-0.73	-5.77%	11.87	12.42	363352	44141	2.87%
2026-03-20	13.40	12.65	-0.68	-5.10%	12.63	13.48	509127	65540	4.01%
2026-03-19	12.90	13.33	0.22	1.68%	12.85	13.55	488777	64603	3.85%
2026-03-18	12.66	13.11	0.45	3.55%	12.62	13.18	350310	45298	2.76%
2026-03-17	12.78	12.66	-0.08	-0.63%	12.64	12.99	225033	28844	1.77%
2026-03-16	12.84	12.74	-0.16	-1.24%	12.61	12.90	277844	35344	2.19%
2026-03-13	13.20	12.90	-0.44	-3.30%	12.84	13.32	332124	43270	2.62%
2026-03-12	13.21	13.34	0.08	0.60%	13.12	13.48	262704	35066	2.07%
2026-03-11	13.30	13.26	-0.10	-0.75%	13.23	13.50	288074	38444	2.27%
2026-03-10	13.39	13.36	0.13	0.98%	13.25	13.78	390438	52522	3.08%
2026-03-09	12.96	13.23	0.15	1.15%	12.68	13.35	332454	43260	2.62%
2026-03-06	13.00	13.08	0.03	0.23%	12.94	13.11	225578	29436	1.78%
2026-03-05	13.15	13.05	0.13	1.01%	12.96	13.28	330368	43277	2.61%
2026-03-04	12.92	12.92	-0.19	-1.45%	12.88	13.20	305515	39727	2.41%
2026-03-03	13.75	13.11	-0.66	-4.79%	13.05	13.85	436188	58212	3.44%
2026-03-02	14.00	13.77	-0.57	-3.97%	13.66	14.19	540907	74934	4.27%
2026-02-27	13.97	14.34	0.30	2.14%	13.97	14.90	692336	100528	5.46%
2026-02-26	14.29	14.04	-0.19	-1.34%	13.98	14.34	411830	58096	3.25%
2026-02-25	14.30	14.23	-0.05	-0.35%	14.19	14.49	429326	61529	3.39%
2026-02-24	15.68	14.28	-1.38	-8.81%	14.11	15.73	814038	117580	6.42%
2026-02-13	15.87	15.66	-0.42	-2.61%	15.61	16.36	539099	85732	4.25%
2026-02-12	16.02	16.08	0.23	1.45%	15.72	16.20	642310	102727	5.07%
2026-02-11	16.00	15.85	-0.33	-2.04%	15.75	16.19	647122	103013	5.10%
2026-02-10	15.21	16.18	1.01	6.66%	15.18	16.68	1193285	191122	9.41%
2026-02-09	15.11	15.17	0.43	2.92%	14.87	15.30	374141	56544	2.95%
2026-02-06	14.87	14.74	-0.37	-2.45%	14.28	15.22	467888	68746	3.69%
2026-02-05	14.85	15.11	-0.04	-0.26%	14.81	15.44	523127	79415	4.13%
2026-02-04	15.94	15.15	-0.95	-5.90%	15.01	16.18	740907	113960	5.84%
2026-02-03	15.36	16.10	0.94	6.20%	15.32	16.39	763519	122116	6.02%
2026-02-02	15.57	15.16	-0.31	-2.00%	15.11	15.84	494171	76523	3.90%
2026-01-30	15.65	15.47	-0.44	-2.77%	15.27	16.04	662974	103033	5.23%
2026-01-29	14.81	15.91	0.82	5.43%	14.72	16.60	1165516	187179	9.19%
2026-01-28	15.44	15.09	-0.38	-2.46%	15.07	15.70	482568	74175	3.81%
2026-01-27	15.75	15.47	-0.45	-2.83%	15.12	16.15	570250	88053	4.50%