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 14:11:31 交易中

浙江自然 (605080) 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
2025-04-07 24.80 24.80 -2.75 -9.98% 24.80 24.80 2650 657 0.19%
2025-04-03 27.55 27.55 -3.06 -10.00% 27.55 28.87 28855 7980 2.04%
2025-04-02 30.00 30.61 0.36 1.19% 30.00 31.16 22804 7017 1.61%
2025-04-01 32.42 30.25 -1.95 -6.06% 30.07 32.79 45277 14035 3.20%
2025-03-31 33.13 32.20 -1.27 -3.79% 32.16 34.88 34338 11415 2.43%
2025-03-28 31.77 33.47 1.70 5.35% 31.60 34.57 35041 11743 2.48%
2025-03-27 31.60 31.77 -0.21 -0.66% 31.22 31.96 11617 3679 0.82%
2025-03-26 30.94 31.98 0.69 2.21% 30.20 32.10 23194 7232 1.64%
2025-03-25 32.78 31.29 -1.31 -4.02% 30.78 33.15 30569 9675 2.16%
2025-03-24 30.60 32.60 1.89 6.15% 30.10 33.75 43945 14180 3.10%
2025-03-21 31.70 30.71 -0.76 -2.41% 30.40 31.70 13900 4284 0.98%
2025-03-20 31.14 31.47 0.04 0.13% 31.14 32.08 15027 4751 1.06%
2025-03-19 31.55 31.43 -0.12 -0.38% 31.31 32.17 15513 4912 1.10%
2025-03-18 30.00 31.55 1.52 5.06% 29.95 32.29 33210 10417 2.35%
2025-03-17 29.75 30.03 0.16 0.54% 29.70 30.65 19797 5965 1.40%
2025-03-14 30.00 29.87 -0.09 -0.30% 29.57 30.43 19083 5702 1.35%
2025-03-13 29.81 29.96 0.14 0.47% 29.50 30.49 22439 6722 1.58%
2025-03-12 29.00 29.82 0.95 3.29% 28.68 30.27 30488 8992 2.15%
2025-03-11 29.06 28.87 -0.89 -2.99% 28.37 29.33 31013 8929 2.19%
2025-03-10 31.19 29.76 -1.43 -4.58% 29.07 31.21 41937 12456 2.96%
2025-03-07 31.28 31.19 -0.01 -0.03% 30.78 31.69 23969 7460 1.69%
2025-03-06 31.91 31.20 -0.72 -2.26% 31.09 31.91 32965 10336 2.33%
2025-03-05 33.00 31.92 -1.37 -4.12% 31.26 33.00 46534 14875 3.29%
2025-03-04 30.26 33.29 3.03 10.01% 30.02 33.29 54274 17629 3.83%
2025-03-03 30.13 30.26 0.19 0.63% 29.73 31.60 34315 10507 2.42%
2025-02-28 30.58 30.07 -0.72 -2.34% 29.66 31.19 33345 10148 2.36%
2025-02-27 28.18 30.79 2.80 10.00% 27.90 30.79 35339 10539 2.50%
2025-02-26 27.79 27.99 0.22 0.79% 27.79 28.34 17936 5034 1.27%
2025-02-25 27.62 27.77 -0.44 -1.56% 27.62 28.65 10129 2853 0.72%
2025-02-24 27.85 28.21 0.33 1.18% 27.50 28.60 15135 4255 1.07%
2025-02-21 28.67 27.88 -0.98 -3.40% 27.63 28.72 23817 6648 1.68%
2025-02-20 28.17 28.86 1.16 4.19% 27.81 29.10 24070 6904 1.70%
2025-02-19 27.17 27.70 0.30 1.09% 27.17 28.25 18757 5217 1.32%
2025-02-18 28.15 27.40 -0.65 -2.32% 27.27 28.16 16320 4509 1.15%
2025-02-17 27.80 28.05 0.04 0.14% 27.10 28.18 23654 6541 1.67%
2025-02-14 28.55 28.01 -0.87 -3.01% 27.61 28.60 25672 7202 1.81%
2025-02-13 29.61 28.88 -0.82 -2.76% 28.50 29.98 22383 6541 1.58%
2025-02-12 29.94 29.70 -0.40 -1.33% 29.40 30.26 24552 7306 1.73%
2025-02-11 28.54 30.10 1.50 5.24% 28.33 30.31 45031 13279 3.18%
2025-02-10 28.26 28.60 0.34 1.20% 27.79 28.69 26637 7537 1.88%
2025-02-07 29.31 28.26 -1.20 -4.07% 27.88 29.53 46832 13418 3.31%
2025-02-06 29.02 29.46 0.44 1.52% 28.12 29.50 37968 10916 2.68%
2025-02-05 30.20 29.02 -1.67 -5.44% 28.66 30.29 36895 10820 2.61%
2025-01-27 30.20 30.69 0.88 2.95% 29.91 31.06 32304 9848 2.28%
2025-01-24 29.89 29.81 0.05 0.17% 29.15 30.15 31270 9269 2.21%
2025-01-23 30.76 29.76 -1.11 -3.60% 29.50 31.03 38857 11708 2.74%
2025-01-22 30.70 30.87 0.01 0.03% 30.15 31.65 42672 13194 3.01%
2025-01-21 30.00 30.86 0.68 2.25% 29.69 31.38 37022 11344 2.62%
2025-01-20 29.20 30.18 0.00 0.00% 29.20 31.70 59895 18340 4.23%
2025-01-17 27.69 30.18 2.24 8.02% 27.57 30.73 90488 27032 6.39%
2025-01-16 27.16 27.94 0.24 0.87% 26.98 28.50 46591 12957 3.29%
2025-01-15 27.56 27.70 0.14 0.51% 27.20 28.31 61320 16967 4.33%
2025-01-14 25.51 27.56 2.51 10.02% 25.11 27.56 42837 11474 3.03%
2025-01-13 24.91 25.05 -0.59 -2.30% 24.50 25.68 47105 11845 3.33%
2025-01-10 26.46 25.64 -0.62 -2.36% 24.71 26.58 76120 19415 5.38%
2025-01-09 26.60 26.26 -0.42 -1.57% 26.00 26.66 48561 12765 3.43%
2025-01-08 26.25 26.68 -0.13 -0.48% 25.46 26.92 74889 19666 5.29%
2025-01-07 26.21 26.81 0.21 0.79% 26.13 28.01 92089 24738 6.50%
2025-01-06 26.55 26.60 0.04 0.15% 25.88 27.80 100991 26869 7.13%
2025-01-03 25.62 26.56 0.71 2.75% 24.28 27.30 139403 36383 9.85%
2025-01-02 25.30 25.85 2.35 10.00% 24.92 25.85 125441 32264 8.86%
2024-12-31 23.50 23.50 2.14 10.02% 23.50 23.50 17668 4152 1.25%
2024-12-30 20.83 21.36 0.29 1.38% 20.62 21.50 15808 3357 1.12%