致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 17:16:11 休市中

浙文互联 (600986) 历史交易数据 从 2024-12-29 到 2025-04-08 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
2025-04-08 7.20 7.02 -0.53 -7.02% 6.80 7.40 1363264 95834 9.17%
2025-04-07 7.55 7.55 -0.84 -10.01% 7.55 7.79 300681 22787 2.02%
2025-04-03 8.33 8.39 -0.12 -1.41% 8.26 8.63 555574 46904 3.74%
2025-04-02 8.44 8.51 -0.04 -0.47% 8.44 8.70 452374 38695 3.04%
2025-04-01 8.88 8.55 -0.37 -4.15% 8.54 8.94 756070 65703 5.08%
2025-03-31 8.71 8.92 0.21 2.41% 8.40 8.96 1003940 87008 6.75%
2025-03-28 8.90 8.71 -0.24 -2.68% 8.70 9.11 786366 69561 5.29%
2025-03-27 8.85 8.95 0.20 2.29% 8.75 9.10 1084520 97071 7.29%
2025-03-26 8.40 8.75 0.31 3.67% 8.40 8.87 1035761 89724 6.96%
2025-03-25 9.09 8.44 -0.82 -8.86% 8.35 9.24 1737549 151386 11.68%
2025-03-24 10.06 9.26 -1.03 -10.01% 9.26 10.08 1967838 187214 13.23%
2025-03-21 10.00 10.29 0.06 0.59% 9.92 10.49 2324738 238713 15.63%
2025-03-20 9.80 10.23 0.38 3.86% 9.56 10.39 2524292 254794 16.97%
2025-03-19 9.73 9.85 0.05 0.51% 9.60 10.44 1981414 199715 13.32%
2025-03-18 9.64 9.80 0.25 2.62% 9.47 9.95 1425516 139220 9.58%
2025-03-17 9.45 9.55 0.15 1.60% 9.32 9.76 1001936 95131 6.74%
2025-03-14 9.35 9.40 -0.06 -0.63% 9.06 9.56 1179266 109481 7.93%
2025-03-13 9.82 9.46 -0.54 -5.40% 9.33 9.99 1620874 155795 10.90%
2025-03-12 9.70 10.00 0.51 5.37% 9.61 10.37 2650508 263578 17.82%
2025-03-11 9.11 9.49 0.12 1.28% 9.05 9.53 1473869 136683 9.91%
2025-03-10 9.41 9.37 -0.42 -4.29% 9.31 9.90 1803908 171092 12.13%
2025-03-07 10.26 9.79 0.11 1.14% 9.65 10.49 4043591 409203 27.19%
2025-03-06 9.68 9.68 0.88 10.00% 9.68 9.68 759623 73531 5.11%
2025-03-05 8.56 8.80 0.37 4.39% 8.55 8.86 1672162 145964 11.24%
2025-03-04 8.20 8.43 0.13 1.57% 8.16 8.50 904938 75732 6.08%
2025-03-03 8.58 8.30 -0.20 -2.35% 8.21 8.65 988906 82822 6.65%
2025-02-28 8.84 8.50 -0.39 -4.39% 8.47 8.93 1069605 92761 7.19%
2025-02-27 9.00 8.89 -0.11 -1.22% 8.69 9.09 1398978 123883 9.41%
2025-02-26 9.12 9.00 -0.01 -0.11% 8.86 9.17 1592895 143360 10.71%
2025-02-25 8.70 9.01 0.02 0.22% 8.70 9.37 1943560 176631 13.07%
2025-02-24 9.50 8.99 -1.00 -10.01% 8.99 9.57 2947228 269499 19.81%
2025-02-21 10.17 9.99 -0.26 -2.54% 9.57 10.65 3928972 394491 29.71%
2025-02-20 10.19 10.25 -0.41 -3.85% 9.95 10.59 3522805 361578 26.64%
2025-02-19 10.89 10.66 0.26 2.50% 10.10 11.44 5443038 583145 41.16%
2025-02-18 9.31 10.40 0.60 6.12% 9.01 10.78 5345642 554539 40.42%
2025-02-17 9.42 9.80 0.89 9.99% 8.92 9.80 3534761 333403 26.73%
2025-02-14 9.89 8.91 -0.51 -5.41% 8.77 10.36 4243708 406043 32.09%
2025-02-13 8.86 9.42 0.86 10.05% 8.61 9.42 1589128 143350 12.02%
2025-02-12 7.70 8.56 0.78 10.03% 7.70 8.56 2873353 235486 21.73%
2025-02-11 8.40 7.78 -0.35 -4.31% 7.74 8.40 2816047 224786 21.29%
2025-02-10 7.60 8.13 0.74 10.01% 7.35 8.13 2875596 222912 21.74%
2025-02-07 7.14 7.39 0.36 5.12% 7.08 7.51 2142933 157232 16.20%
2025-02-06 6.91 7.03 0.19 2.78% 6.60 7.08 1785954 122486 13.51%
2025-02-05 7.14 6.84 0.28 4.27% 6.81 7.22 2261009 159058 17.10%
2025-01-27 6.31 6.56 0.40 6.49% 6.22 6.76 1360464 87604 10.29%
2025-01-24 5.86 6.16 0.34 5.84% 5.82 6.22 950079 57467 7.18%
2025-01-23 5.84 5.82 0.03 0.52% 5.81 6.01 550300 32564 4.16%
2025-01-22 5.80 5.79 -0.06 -1.03% 5.72 5.85 342283 19812 2.59%
2025-01-21 5.90 5.85 0.03 0.52% 5.79 5.99 472382 27782 3.57%
2025-01-20 5.91 5.82 0.01 0.17% 5.79 5.96 437750 25627 3.31%
2025-01-17 5.84 5.81 -0.10 -1.69% 5.77 5.89 428704 24951 3.24%
2025-01-16 5.93 5.91 -0.07 -1.17% 5.84 6.16 916456 54715 6.93%
2025-01-15 6.03 5.98 0.23 4.00% 5.94 6.28 1137919 68849 8.60%
2025-01-14 5.54 5.75 0.38 7.08% 5.42 5.76 669040 37606 5.06%
2025-01-13 5.27 5.37 -0.02 -0.37% 5.17 5.42 397718 21133 3.01%
2025-01-10 5.56 5.39 -0.21 -3.75% 5.38 5.69 511182 28434 3.87%
2025-01-09 5.52 5.60 0.01 0.18% 5.52 5.69 466294 26211 3.53%
2025-01-08 5.53 5.59 0.03 0.54% 5.38 5.63 576238 31830 4.36%
2025-01-07 5.44 5.56 0.13 2.39% 5.44 5.59 474489 26155 3.59%
2025-01-06 5.45 5.43 -0.07 -1.27% 5.25 5.48 537181 28973 4.06%
2025-01-03 5.94 5.50 -0.42 -7.09% 5.45 5.99 820573 46317 6.21%
2025-01-02 5.96 5.92 -0.06 -1.00% 5.85 6.18 675285 40511 5.11%
2024-12-31 6.27 5.98 -0.28 -4.47% 5.98 6.30 631133 38480 4.77%
2024-12-30 6.21 6.26 -0.07 -1.11% 6.08 6.37 612808 38238 4.63%