致敬每一个财富自由的梦想,祝大家早日进化为游资

浙文互联 (600986) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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 8.60 8.75 0.18 2.10% 8.50 8.75 746357 64571 5.02%
2025-07-31 8.60 8.57 -0.05 -0.58% 8.53 8.76 583494 50425 3.92%
2025-07-30 8.76 8.62 -0.15 -1.71% 8.52 8.76 556571 48113 3.74%
2025-07-29 8.60 8.77 0.14 1.62% 8.43 8.85 823329 71225 5.54%
2025-07-28 8.80 8.63 -0.11 -1.26% 8.55 8.88 566723 48881 3.81%
2025-07-25 8.60 8.74 0.17 1.98% 8.55 8.85 841954 73042 5.66%
2025-07-24 8.46 8.57 0.09 1.06% 8.42 8.71 578570 49716 3.89%
2025-07-23 8.40 8.48 0.08 0.95% 8.31 8.76 746826 63470 5.02%
2025-07-22 8.43 8.40 -0.08 -0.94% 8.29 8.47 511423 42703 3.44%
2025-07-21 8.52 8.48 -0.04 -0.47% 8.43 8.54 464284 39329 3.12%
2025-07-18 8.66 8.52 -0.08 -0.93% 8.48 8.66 488439 41722 3.28%
2025-07-17 8.48 8.60 0.13 1.53% 8.39 8.65 705248 60230 4.74%
2025-07-16 8.44 8.47 0.08 0.95% 8.40 8.71 853691 73067 5.74%
2025-07-15 8.31 8.39 0.00 0.00% 8.26 8.45 714694 59815 4.81%
2025-07-14 8.66 8.39 -0.35 -4.00% 8.34 8.67 889780 75132 5.98%
2025-07-11 8.53 8.74 0.35 4.17% 8.43 8.98 1574061 137097 10.58%
2025-07-10 8.28 8.39 0.07 0.84% 8.28 8.50 712941 59939 4.79%
2025-07-09 8.39 8.32 -0.06 -0.72% 8.29 8.45 556235 46512 3.74%
2025-07-08 8.32 8.38 0.07 0.84% 8.20 8.40 790169 65718 5.31%
2025-07-07 8.00 8.31 0.31 3.88% 7.95 8.41 887222 73136 5.97%
2025-07-04 8.00 8.00 0.00 0.00% 7.95 8.09 327705 26349 2.20%
2025-07-03 7.96 8.00 0.04 0.50% 7.95 8.07 228038 18251 1.53%
2025-07-02 8.13 7.96 -0.21 -2.57% 7.94 8.13 447395 35852 3.01%
2025-07-01 8.19 8.17 0.00 0.00% 8.11 8.43 556336 45822 3.74%
2025-06-30 8.08 8.17 0.09 1.11% 8.08 8.19 362764 29548 2.44%
2025-06-27 8.09 8.08 -0.02 -0.25% 8.04 8.17 376209 30474 2.53%
2025-06-26 8.12 8.10 -0.02 -0.25% 7.99 8.24 560487 45453 3.77%
2025-06-25 7.98 8.12 0.17 2.14% 7.91 8.15 601266 48369 4.04%
2025-06-24 7.73 7.95 0.23 2.98% 7.73 7.97 374858 29644 2.52%
2025-06-23 7.51 7.72 0.09 1.18% 7.51 7.75 280355 21468 1.88%
2025-06-20 7.76 7.63 -0.13 -1.68% 7.60 7.81 344834 26492 2.32%
2025-06-19 7.89 7.76 -0.15 -1.90% 7.73 7.95 429762 33616 2.89%
2025-06-18 7.98 7.91 -0.09 -1.13% 7.84 8.01 365549 28896 2.46%
2025-06-17 8.13 8.00 -0.13 -1.60% 7.96 8.15 370369 29742 2.49%
2025-06-16 7.90 8.13 0.07 0.87% 7.88 8.15 389852 31469 2.62%
2025-06-13 8.40 8.06 -0.41 -4.84% 8.04 8.41 757769 61722 5.09%
2025-06-12 8.42 8.47 -0.01 -0.12% 8.37 8.63 459878 39126 3.09%
2025-06-11 8.50 8.48 -0.01 -0.12% 8.41 8.56 388079 32960 2.61%
2025-06-10 8.70 8.49 -0.21 -2.41% 8.35 8.71 638836 54448 4.30%
2025-06-09 8.57 8.70 0.17 1.99% 8.55 8.75 681846 59104 4.58%
2025-06-06 8.68 8.53 -0.11 -1.27% 8.45 8.74 613644 52520 4.13%
2025-06-05 8.40 8.64 0.23 2.73% 8.39 8.80 896077 76817 6.02%
2025-06-04 8.49 8.41 -0.05 -0.59% 8.40 8.54 568993 48080 3.83%
2025-06-03 8.44 8.46 -0.11 -1.28% 8.40 8.64 585765 49872 3.94%
2025-05-30 8.90 8.57 -0.34 -3.82% 8.52 8.90 915329 79017 6.15%
2025-05-29 8.58 8.91 0.26 3.01% 8.48 9.13 1526796 134506 10.27%
2025-05-28 8.57 8.65 0.12 1.41% 8.57 8.88 1146818 99720 7.71%
2025-05-27 8.42 8.53 0.10 1.19% 8.18 8.73 1072854 90825 7.21%
2025-05-26 8.34 8.43 0.17 2.06% 8.27 8.48 635088 53272 4.27%
2025-05-23 8.53 8.26 -0.30 -3.50% 8.26 8.58 634309 53199 4.26%
2025-05-22 8.60 8.56 -0.12 -1.38% 8.52 8.79 758656 65387 5.10%
2025-05-21 8.85 8.68 -0.30 -3.34% 8.66 8.90 1582631 138709 10.64%
2025-05-20 8.20 8.98 0.82 10.05% 8.08 8.98 1529526 132279 10.28%
2025-05-19 8.18 8.16 -0.02 -0.24% 8.04 8.22 310237 25226 2.09%
2025-05-16 8.05 8.18 0.02 0.25% 8.05 8.25 327672 26782 2.20%
2025-05-15 8.40 8.16 -0.24 -2.86% 8.10 8.42 499180 40949 3.36%
2025-05-14 8.40 8.40 0.00 0.00% 8.30 8.48 509697 42779 3.43%
2025-05-13 8.46 8.40 0.03 0.36% 8.36 8.50 594091 50009 3.99%
2025-05-12 8.40 8.37 0.07 0.84% 8.27 8.44 646651 53859 4.35%
2025-05-09 8.56 8.30 -0.35 -4.05% 8.28 8.58 938904 78551 6.31%
2025-05-08 8.42 8.65 0.24 2.85% 8.39 8.70 1437042 123060 9.66%
2025-05-07 8.40 8.41 0.01 0.12% 8.28 8.60 1274196 106730 8.57%
2025-05-06 8.33 8.40 0.38 4.74% 8.19 8.47 1972702 164535 13.26%
2025-04-30 7.66 8.02 0.73 10.01% 7.66 8.02 1125285 89094 7.57%
2025-04-29 7.03 7.29 0.09 1.25% 7.03 7.37 469900 34224 3.16%
2025-04-28 7.29 7.20 -0.08 -1.10% 7.17 7.35 376243 27275 2.53%
2025-04-25 7.32 7.28 0.02 0.28% 7.22 7.39 384845 28162 2.59%
2025-04-24 7.48 7.26 -0.26 -3.46% 7.21 7.58 633262 46324 4.26%