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
2026-06-22	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%
2026-05-12	13.84	13.42	-0.40	-2.89%	13.37	13.86	476279	64378	3.76%
2026-05-11	14.02	13.82	-0.12	-0.86%	13.71	14.09	485504	67091	3.83%
2026-05-08	13.90	13.94	0.00	0.00%	13.78	14.10	548976	76622	4.33%
2026-05-07	13.68	13.94	0.26	1.90%	13.65	14.08	641527	88772	5.06%
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%