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
2026-08-20	10.18	10.21	0.09	0.89%	10.16	10.30	124124	12686	0.98%
2026-08-19	10.40	10.12	-0.38	-3.62%	10.06	10.47	216939	22159	1.71%
2026-08-18	10.71	10.50	-0.24	-2.23%	10.38	10.71	194904	20460	1.54%
2026-08-17	10.90	10.74	-0.28	-2.54%	10.58	10.95	277120	29617	2.19%
2026-08-14	11.01	11.02	-0.05	-0.45%	10.73	11.15	266182	29075	2.10%
2026-08-13	11.19	11.07	-0.09	-0.81%	11.04	11.53	357858	40417	2.82%
2026-08-12	11.16	11.16	-0.01	-0.09%	11.08	11.30	164525	18425	1.30%
2026-08-11	11.37	11.17	-0.05	-0.45%	11.13	11.39	197808	22234	1.56%
2026-08-10	11.24	11.22	-0.01	-0.09%	11.04	11.25	181324	20243	1.43%
2026-08-07	11.31	11.23	-0.10	-0.88%	10.92	11.33	333333	37005	2.63%
2026-08-06	11.31	11.33	-0.07	-0.61%	11.18	11.81	366767	41957	2.89%
2026-08-05	11.30	11.40	0.04	0.35%	11.25	11.60	317805	36391	2.51%
2026-08-04	11.13	11.36	0.29	2.62%	11.09	11.42	318039	35880	2.51%
2026-08-03	11.06	11.07	0.15	1.37%	10.92	11.27	310798	34514	2.45%
2026-07-31	10.48	10.92	0.44	4.20%	10.48	11.11	398801	43450	3.14%
2026-07-30	10.46	10.48	-0.06	-0.57%	10.41	10.75	247635	26209	1.95%
2026-07-29	10.23	10.54	0.33	3.23%	10.18	10.58	257413	26773	2.03%
2026-07-28	10.15	10.21	-0.08	-0.78%	10.12	10.31	115576	11806	0.91%
2026-07-27	10.02	10.29	0.19	1.88%	9.90	10.30	177254	18069	1.40%
2026-07-24	10.40	10.10	-0.51	-4.81%	10.10	10.43	205894	21138	1.62%
2026-07-23	10.62	10.61	-0.14	-1.30%	10.31	10.73	325486	34006	2.57%
2026-07-22	10.89	10.75	-0.43	-3.85%	10.60	11.05	438888	47516	3.46%
2026-07-21	10.52	11.18	0.50	4.68%	10.47	11.20	527704	57376	4.16%
2026-07-20	10.70	10.68	0.46	4.50%	10.44	11.15	418859	45056	3.30%
2026-07-17	10.48	10.22	-0.34	-3.22%	10.18	10.72	253600	26442	2.00%
2026-07-16	10.43	10.56	0.17	1.64%	10.31	10.63	268673	28233	2.12%
2026-07-15	10.09	10.39	0.33	3.28%	10.02	10.42	236604	24344	1.87%
2026-07-14	10.16	10.06	-0.07	-0.69%	9.90	10.23	177143	17753	1.40%
2026-07-13	10.45	10.13	-0.40	-3.80%	10.11	10.60	247251	25463	1.95%
2026-07-10	10.20	10.53	0.28	2.73%	10.11	10.83	336611	35478	2.65%
2026-07-09	10.32	10.25	-0.15	-1.44%	10.16	10.58	251676	26059	1.98%
2026-07-08	10.20	10.40	0.28	2.77%	9.92	10.44	225243	23171	1.78%
2026-07-07	10.40	10.12	-0.25	-2.41%	10.05	10.62	253505	26301	2.00%
2026-07-06	10.32	10.37	0.03	0.29%	10.24	10.45	132734	13760	1.05%
2026-07-03	10.37	10.34	0.03	0.29%	10.23	10.51	150485	15598	1.19%
2026-07-02	10.40	10.31	-0.19	-1.81%	10.31	10.69	208549	21850	1.64%
2026-07-01	10.24	10.50	0.32	3.14%	10.09	10.68	249020	25830	1.96%
2026-06-30	10.06	10.18	0.14	1.39%	9.93	10.18	170435	17144	1.34%
2026-06-29	9.99	10.04	0.04	0.40%	9.82	10.19	186228	18649	1.47%
2026-06-26	10.41	10.00	-0.45	-4.31%	9.98	10.41	210458	21262	1.66%
2026-06-25	10.45	10.45	-0.07	-0.67%	10.37	10.62	180315	18901	1.42%
2026-06-24	10.79	10.52	-0.22	-2.05%	10.33	10.83	221150	23313	1.74%
2026-06-23	10.94	10.74	-0.33	-2.98%	10.69	11.08	196206	21373	1.55%
2026-06-22	10.82	11.07	0.15	1.37%	10.55	11.08	238744	25847	1.88%
2026-06-18	10.70	10.92	0.17	1.58%	10.58	11.05	190236	20683	1.50%
2026-06-17	10.90	10.75	-0.20	-1.83%	10.70	10.96	150418	16231	1.19%
2026-06-16	10.97	10.95	0.01	0.09%	10.76	11.01	174089	18952	1.37%
2026-06-15	10.82	10.94	0.19	1.77%	10.78	11.03	166879	18221	1.32%
2026-06-12	10.87	10.75	0.01	0.09%	10.63	10.87	199105	21422	1.57%
2026-06-11	11.27	10.91	-0.48	-4.21%	10.83	11.36	236096	25861	1.86%
2026-06-10	11.60	11.39	-0.45	-3.80%	11.25	11.76	259563	29847	2.05%
2026-06-09	11.40	11.84	0.57	5.06%	11.21	12.22	331658	38920	2.62%
2026-06-08	11.40	11.27	-0.49	-4.17%	11.13	11.62	203790	23120	1.61%
2026-06-05	11.71	11.76	0.06	0.51%	11.66	11.87	147160	17304	1.16%
2026-06-04	12.15	11.70	-0.51	-4.18%	11.63	12.23	265622	31435	2.09%
2026-06-03	12.21	12.21	-0.11	-0.89%	12.15	12.36	128412	15727	1.01%
2026-06-02	12.48	12.32	-0.17	-1.36%	12.18	12.48	149468	18362	1.18%
2026-06-01	12.20	12.49	0.29	2.38%	12.20	12.52	185895	23075	1.47%
2026-05-29	12.44	12.20	-0.23	-1.85%	12.19	12.51	168570	20757	1.33%
2026-05-28	12.32	12.43	0.03	0.24%	12.27	12.53	204908	25373	1.62%
2026-05-27	12.68	12.40	-0.33	-2.59%	12.35	12.87	246030	31012	1.94%
2026-05-26	12.60	12.73	0.08	0.63%	12.47	12.76	223420	28108	1.76%
2026-05-25	12.92	12.65	-0.21	-1.63%	12.55	12.96	243544	30823	1.92%
2026-05-22	12.75	12.86	0.16	1.26%	12.73	12.91	210946	27023	1.66%
2026-05-21	13.06	12.70	-0.27	-2.08%	12.70	13.18	382394	49466	3.02%
2026-05-20	13.30	12.97	-0.48	-3.57%	12.94	13.38	350779	45817	2.77%
2026-05-19	13.26	13.45	0.46	3.54%	13.13	13.54	434838	58184	3.43%
2026-05-18	12.92	12.99	-0.03	-0.23%	12.88	13.19	293139	38227	2.31%
2026-05-15	13.31	13.02	-0.35	-2.62%	13.00	13.74	552370	73531	4.36%
2026-05-14	13.98	13.37	-0.27	-1.98%	13.36	14.33	662864	91719	5.23%
2026-05-13	13.33	13.64	0.22	1.64%	13.27	13.66	443389	59770	3.50%