浙文互联 (600986) - 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
2026-05-21	9.93	9.44	-0.43	-4.36%	9.38	10.06	938780	91002	6.31%
2026-05-20	10.12	9.87	-0.36	-3.52%	9.77	10.14	888619	87712	5.97%
2026-05-19	10.21	10.23	-0.06	-0.58%	10.09	10.58	952130	98163	6.40%
2026-05-18	10.28	10.29	-0.22	-2.09%	10.17	10.58	1030096	106255	6.93%
2026-05-15	10.55	10.51	0.05	0.48%	10.44	11.48	1805473	195898	12.14%
2026-05-14	11.30	10.46	-0.71	-6.36%	10.45	11.30	1301490	139368	8.75%
2026-05-13	10.51	11.17	0.57	5.38%	10.41	11.26	1520622	166210	10.22%
2026-05-12	10.82	10.60	-0.34	-3.11%	10.52	10.96	1023331	109443	6.88%
2026-05-11	11.23	10.94	-0.07	-0.64%	10.87	11.38	1276942	140826	8.59%
2026-05-08	11.45	11.01	-0.16	-1.43%	10.95	11.50	1570109	174601	10.56%
2026-05-07	10.72	11.17	0.60	5.68%	10.70	11.18	1554786	170300	10.45%
2026-05-06	10.19	10.57	0.58	5.81%	10.19	10.75	1643464	173554	11.05%
2026-04-30	10.27	9.99	-0.74	-6.90%	9.91	10.39	1883659	189559	12.66%
2026-04-29	10.58	10.73	0.09	0.85%	10.53	11.06	1534950	166154	10.32%
2026-04-28	11.14	10.64	-0.79	-6.91%	10.60	11.30	2047228	221004	13.76%
2026-04-27	12.00	11.43	-0.87	-7.07%	11.07	12.22	2940505	337247	19.77%
2026-04-24	11.70	12.30	0.17	1.40%	11.52	12.99	4490590	551804	30.19%
2026-04-23	11.33	12.13	1.10	9.97%	11.22	12.13	3025537	361842	20.34%
2026-04-22	10.95	11.03	0.07	0.64%	10.65	11.06	1432213	155674	9.63%
2026-04-21	11.28	10.96	-0.34	-3.01%	10.86	11.28	1444848	158452	9.71%
2026-04-20	10.83	11.30	0.52	4.82%	10.81	11.55	2271968	255840	15.28%
2026-04-17	10.94	10.78	-0.20	-1.82%	10.73	11.05	1749624	189411	11.76%
2026-04-16	10.33	10.98	0.76	7.44%	10.33	11.24	2884005	313886	19.39%
2026-04-15	10.55	10.22	-0.33	-3.13%	10.18	10.65	1292386	133692	8.69%
2026-04-14	10.76	10.55	0.06	0.57%	10.43	10.94	1828732	195080	12.30%
2026-04-13	10.20	10.49	0.15	1.45%	10.18	10.66	1495868	156509	10.06%
2026-04-10	10.45	10.34	-0.07	-0.67%	10.16	10.55	1879292	195239	12.63%
2026-04-09	10.15	10.41	0.31	3.07%	10.06	10.60	2783021	286072	18.71%
2026-04-08	9.46	10.10	0.92	10.02%	9.45	10.10	959908	94721	6.45%
2026-04-07	9.11	9.18	0.07	0.77%	9.10	9.28	438946	40366	2.95%
2026-04-03	9.45	9.11	-0.25	-2.67%	9.08	9.49	482895	44370	3.25%
2026-04-02	9.65	9.36	-0.40	-4.10%	9.32	9.69	593043	56061	3.99%
2026-04-01	9.91	9.76	0.02	0.21%	9.63	9.98	684242	66677	4.60%
2026-03-31	9.76	9.74	0.04	0.41%	9.67	10.03	781048	76986	5.25%
2026-03-30	9.51	9.70	-0.01	-0.10%	9.47	9.73	448440	43136	3.01%
2026-03-27	9.41	9.71	0.16	1.68%	9.37	9.75	462099	44685	3.11%
2026-03-26	9.80	9.55	-0.23	-2.35%	9.50	9.84	449919	43347	3.02%
2026-03-25	9.54	9.78	0.26	2.73%	9.54	9.85	650988	63568	4.38%
2026-03-24	9.49	9.52	0.15	1.60%	9.33	9.56	723611	68292	4.87%
2026-03-23	9.71	9.37	-0.56	-5.64%	9.26	9.89	1049938	100649	7.06%
2026-03-20	10.67	9.93	-0.56	-5.34%	9.92	10.68	1041748	105882	7.00%
2026-03-19	10.43	10.49	-0.09	-0.85%	10.35	10.64	722337	75752	4.86%
2026-03-18	10.40	10.58	0.21	2.03%	10.32	10.61	712620	74644	4.79%
2026-03-17	10.54	10.37	-0.16	-1.52%	10.36	10.68	622479	65557	4.19%
2026-03-16	10.29	10.53	0.20	1.94%	10.20	10.55	890719	92482	5.99%
2026-03-13	10.65	10.33	-0.39	-3.64%	10.28	10.69	836898	87353	5.63%
2026-03-12	10.87	10.72	-0.19	-1.74%	10.67	10.91	687953	74066	4.63%
2026-03-11	11.08	10.91	-0.22	-1.98%	10.90	11.19	790739	86828	5.32%
2026-03-10	11.26	11.13	-0.06	-0.54%	11.06	11.45	1098970	122892	7.39%
2026-03-09	10.63	11.19	0.27	2.47%	10.58	11.23	1335048	145827	8.98%
2026-03-06	11.05	10.92	-0.23	-2.06%	10.89	11.15	839763	92215	5.65%
2026-03-05	11.30	11.15	0.15	1.36%	11.05	11.33	887858	98958	5.97%
2026-03-04	10.87	11.00	0.06	0.55%	10.82	11.18	995165	109580	6.69%
2026-03-03	11.60	10.94	-0.62	-5.36%	10.90	11.65	1606540	179802	10.80%
2026-03-02	11.65	11.56	-0.62	-5.09%	11.50	12.02	1805250	210990	12.14%
2026-02-27	11.83	12.18	0.39	3.31%	11.67	12.37	2283449	276947	15.35%
2026-02-26	12.04	11.79	-0.25	-2.08%	11.73	12.08	1532761	181700	10.31%
2026-02-25	12.25	12.04	-0.27	-2.19%	11.90	12.28	1622654	195721	10.91%
2026-02-24	12.56	12.31	-0.25	-1.99%	12.13	12.80	1883865	231856	12.67%
2026-02-13	13.11	12.56	-0.80	-5.99%	12.54	13.41	2514358	324403	16.90%
2026-02-12	13.06	13.36	0.33	2.53%	12.81	13.75	3180700	420446	21.38%
2026-02-11	13.90	13.03	-0.96	-6.86%	13.01	14.40	3546788	481723	23.85%