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
2025-12-16	12.68	12.35	-0.34	-2.68%	12.31	12.71	111866	13931	0.88%
2025-12-15	12.81	12.69	-0.19	-1.48%	12.68	12.90	104300	13319	0.82%
2025-12-12	12.94	12.88	0.00	0.00%	12.84	12.94	75817	9769	0.60%
2025-12-11	12.97	12.88	-0.09	-0.69%	12.87	13.03	103835	13402	0.82%
2025-12-10	12.92	12.97	-0.01	-0.08%	12.85	13.04	82726	10709	0.65%
2025-12-09	13.12	12.98	-0.13	-0.99%	12.92	13.23	117335	15330	0.93%
2025-12-08	13.09	13.11	0.01	0.08%	13.09	13.18	91152	11980	0.72%
2025-12-05	13.04	13.10	0.04	0.31%	12.95	13.11	92768	12096	0.73%
2025-12-04	13.07	13.06	0.04	0.31%	12.90	13.12	90173	11715	0.71%
2025-12-03	13.03	13.02	0.00	0.00%	12.92	13.23	107536	13998	0.85%
2025-12-02	13.22	13.02	-0.20	-1.51%	13.00	13.23	116215	15180	0.92%
2025-12-01	13.11	13.22	0.04	0.30%	13.08	13.24	106696	14061	0.84%
2025-11-28	13.20	13.18	-0.04	-0.30%	13.04	13.31	138435	18179	1.09%
2025-11-27	13.35	13.22	-0.20	-1.49%	13.20	13.50	153432	20457	1.21%
2025-11-26	13.71	13.42	-0.21	-1.54%	13.37	13.71	241382	32689	1.90%
2025-11-25	13.22	13.63	0.47	3.57%	13.07	13.75	383056	51904	3.02%
2025-11-24	12.70	13.16	0.46	3.62%	12.66	13.24	184791	23991	1.46%
2025-11-21	13.05	12.70	-0.47	-3.57%	12.66	13.22	165553	21317	1.31%
2025-11-20	13.38	13.17	-0.19	-1.42%	13.15	13.42	106269	14062	0.84%
2025-11-19	13.49	13.36	-0.12	-0.89%	13.32	13.55	105135	14085	0.83%
2025-11-18	13.31	13.48	0.13	0.97%	13.25	13.50	163127	21893	1.29%
2025-11-17	13.28	13.35	0.05	0.38%	13.15	13.35	101795	13479	0.80%
2025-11-14	13.35	13.30	-0.10	-0.75%	13.30	13.43	86023	11495	0.68%
2025-11-13	13.30	13.40	0.10	0.75%	13.26	13.40	99264	13227	0.78%
2025-11-12	13.40	13.30	-0.09	-0.67%	13.24	13.43	100221	13367	0.79%
2025-11-11	13.41	13.39	-0.09	-0.67%	13.38	13.51	111801	15013	0.88%
2025-11-10	13.43	13.48	0.05	0.37%	13.38	13.49	115642	15538	0.91%
2025-11-07	13.49	13.43	-0.14	-1.03%	13.41	13.57	139223	18737	1.10%
2025-11-06	13.59	13.57	-0.01	-0.07%	13.41	13.59	146364	19760	1.15%
2025-11-05	13.50	13.58	-0.15	-1.09%	13.46	13.69	171532	23254	1.35%
2025-11-04	13.98	13.73	-0.20	-1.44%	13.61	13.98	208272	28619	1.64%
2025-11-03	13.70	13.93	0.34	2.50%	13.53	13.97	338947	46618	2.67%
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%