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
2025-09-15	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%
2025-07-23	13.93	13.88	-0.05	-0.36%	13.82	14.07	250346	34830	1.97%
2025-07-22	13.94	13.93	0.00	0.00%	13.77	13.94	245814	34066	1.94%
2025-07-21	14.02	13.93	-0.08	-0.57%	13.87	14.10	312789	43677	2.47%
2025-07-18	14.18	14.01	-0.16	-1.13%	13.98	14.20	349159	49043	2.75%
2025-07-17	14.12	14.17	0.00	0.00%	13.90	14.32	350893	49611	2.77%
2025-07-16	14.40	14.17	-0.03	-0.21%	14.01	14.50	582193	82963	4.59%
2025-07-15	13.90	14.20	0.33	2.38%	13.79	14.35	663651	93140	5.23%
2025-07-14	14.30	13.87	-0.14	-1.00%	13.68	14.58	653140	91507	5.15%
2025-07-11	13.72	14.01	0.27	1.97%	13.55	14.07	481446	66801	3.80%
2025-07-10	13.93	13.74	-0.18	-1.29%	13.63	13.94	296864	40790	2.34%
2025-07-09	13.80	13.92	0.03	0.22%	13.75	13.99	386353	53571	3.05%
2025-07-08	13.43	13.89	0.44	3.27%	13.33	14.14	541276	74799	4.27%
2025-07-07	13.61	13.45	-0.21	-1.54%	13.40	13.75	245578	33213	1.94%
2025-07-04	13.40	13.66	0.22	1.64%	13.36	13.84	441768	60319	3.48%
2025-07-03	13.44	13.44	0.00	0.00%	13.31	13.61	169885	22803	1.34%
2025-07-02	13.63	13.44	-0.18	-1.32%	13.37	13.65	204700	27569	1.61%
2025-07-01	13.80	13.62	-0.22	-1.59%	13.51	13.83	271207	36987	2.14%
2025-06-30	13.50	13.84	0.43	3.21%	13.45	13.97	524004	72316	4.13%
2025-06-27	13.45	13.41	-0.04	-0.30%	13.31	13.57	241653	32524	1.91%
2025-06-26	13.49	13.45	-0.04	-0.30%	13.34	13.63	273136	36880	2.15%
2025-06-25	13.35	13.49	0.10	0.75%	13.26	13.50	287803	38529	2.27%
2025-06-24	12.79	13.39	0.67	5.27%	12.77	13.40	473311	62635	3.73%
2025-06-23	12.50	12.72	0.06	0.47%	12.44	12.75	167939	21223	1.32%
2025-06-20	13.13	12.66	-0.40	-3.06%	12.60	13.17	285313	36431	2.25%
2025-06-19	13.30	13.06	-0.23	-1.73%	13.01	13.36	275731	36304	2.17%
2025-06-18	13.44	13.29	-0.15	-1.12%	13.20	13.56	224846	29958	1.77%
2025-06-17	13.69	13.44	-0.36	-2.61%	13.36	13.76	414239	55845	3.27%
2025-06-16	13.30	13.80	0.50	3.76%	13.22	13.88	568349	77951	4.48%
2025-06-13	13.60	13.30	-0.42	-3.06%	13.22	13.60	372605	49807	2.94%
2025-06-12	13.44	13.72	0.20	1.48%	13.34	13.88	613010	84237	4.83%
2025-06-11	13.36	13.52	0.17	1.27%	13.31	13.68	420242	56890	3.31%
2025-06-10	13.55	13.35	-0.20	-1.48%	13.02	13.59	375115	49856	2.96%
2025-06-09	13.30	13.55	0.23	1.73%	13.17	13.68	448624	60426	3.54%