浙数文化 sh.600633
12.86
+1.26%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.75 | 12.91 | 12.73 | 12.86 | +1.26% | 2.70 | 1.66% |
| 2026-05-21 | 13.06 | 13.18 | 12.70 | 12.70 | -2.08% | 4.95 | 3.02% |
| 2026-05-20 | 13.30 | 13.38 | 12.94 | 12.97 | -3.57% | 4.58 | 2.77% |
| 2026-05-19 | 13.26 | 13.54 | 13.13 | 13.45 | +3.54% | 5.82 | 3.43% |
| 2026-05-18 | 12.92 | 13.19 | 12.88 | 12.99 | -0.23% | 3.82 | 2.31% |
| 2026-05-15 | 13.31 | 13.74 | 13.00 | 13.02 | -2.62% | 7.35 | 4.36% |
| 2026-05-14 | 13.98 | 14.33 | 13.36 | 13.37 | -1.98% | 9.17 | 5.23% |
| 2026-05-13 | 13.33 | 13.66 | 13.27 | 13.64 | +1.64% | 5.98 | 3.50% |
| 2026-05-12 | 13.84 | 13.86 | 13.37 | 13.42 | -2.89% | 6.44 | 3.76% |
| 2026-05-11 | 14.02 | 14.09 | 13.71 | 13.82 | -0.86% | 6.71 | 3.83% |
| 2026-05-08 | 13.90 | 14.10 | 13.78 | 13.94 | 0.00% | 7.66 | 4.33% |
| 2026-05-07 | 13.68 | 14.08 | 13.65 | 13.94 | +1.90% | 8.88 | 5.06% |
| 2026-05-06 | 13.20 | 13.79 | 13.18 | 13.68 | +4.27% | 9.85 | 5.73% |
| 2026-04-30 | 13.30 | 13.35 | 13.03 | 13.12 | -2.53% | 7.72 | 4.64% |
| 2026-04-29 | 13.19 | 13.59 | 13.18 | 13.46 | +2.12% | 8.29 | 4.87% |
| 2026-04-28 | 13.08 | 13.40 | 12.95 | 13.18 | -2.95% | 9.58 | 5.74% |
| 2026-04-27 | 14.33 | 14.47 | 13.58 | 13.58 | -10.01% | 22.15 | 12.70% |
| 2026-04-24 | 13.60 | 15.09 | 13.45 | 15.09 | +9.99% | 22.00 | 11.87% |
| 2026-04-23 | 12.92 | 13.84 | 12.88 | 13.72 | +6.03% | 11.34 | 6.61% |
| 2026-04-22 | 12.82 | 12.95 | 12.69 | 12.94 | +0.31% | 2.62 | 1.62% |