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
2025-08-01	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%
2025-06-06	13.41	13.32	0.00	0.00%	13.15	13.66	379617	50660	2.99%
2025-06-05	13.20	13.48	0.32	2.43%	13.08	13.52	439966	58609	3.47%
2025-06-04	13.23	13.16	-0.29	-2.16%	13.08	13.38	481474	63663	3.80%
2025-06-03	13.22	13.45	0.56	4.34%	13.02	13.97	832124	113248	6.56%
2025-05-30	13.45	12.89	-0.43	-3.23%	12.82	13.48	326400	42442	2.57%
2025-05-29	12.70	13.32	0.58	4.55%	12.68	13.56	404654	53290	3.19%
2025-05-28	12.94	12.74	-0.13	-1.01%	12.73	13.03	132041	16957	1.04%
2025-05-27	13.12	12.87	-0.25	-1.91%	12.83	13.13	152909	19715	1.21%
2025-05-26	12.82	13.12	0.34	2.66%	12.81	13.25	241850	31616	1.91%
2025-05-23	13.10	12.78	-0.34	-2.59%	12.75	13.15	218574	28280	1.72%
2025-05-22	13.22	13.12	-0.16	-1.20%	13.06	13.32	180082	23737	1.42%
2025-05-21	13.45	13.28	-0.20	-1.48%	13.23	13.51	215151	28693	1.70%
2025-05-20	13.15	13.48	0.35	2.67%	13.00	13.67	379779	50712	2.99%
2025-05-19	13.19	13.13	0.01	0.08%	12.94	13.19	162868	21277	1.28%
2025-05-16	13.04	13.12	-0.01	-0.08%	13.02	13.24	209581	27547	1.65%
2025-05-15	13.80	13.13	-0.67	-4.86%	13.09	13.81	450928	59936	3.56%
2025-05-14	13.85	13.80	-0.07	-0.50%	13.75	14.19	393171	54873	3.10%
2025-05-13	13.98	13.87	0.03	0.22%	13.80	14.25	353970	49560	2.79%
2025-05-12	13.81	13.84	0.16	1.17%	13.68	13.92	198317	27343	1.56%
2025-05-09	14.12	13.68	-0.47	-3.32%	13.66	14.15	271994	37535	2.14%
2025-05-08	13.85	14.15	0.08	0.57%	13.85	14.25	345399	48797	2.72%
2025-05-07	14.45	14.07	-0.29	-2.02%	13.93	14.58	489971	69223	3.86%
2025-05-06	14.25	14.36	0.29	2.06%	14.07	14.46	582592	83264	4.59%
2025-04-30	13.64	14.07	0.41	3.00%	13.63	14.23	590553	82987	4.66%
2025-04-29	13.50	13.66	0.13	0.96%	13.40	13.82	474202	64652	3.74%
2025-04-28	13.15	13.53	0.41	3.13%	13.10	13.88	631417	85186	4.98%
2025-04-25	13.08	13.12	0.10	0.77%	13.08	13.34	274673	36270	2.17%
2025-04-24	13.44	13.02	-0.47	-3.48%	12.91	13.45	337434	44237	2.66%