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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.25 | 15.60 | 14.99 | 15.27 | +0.26% | 10.46 | 5.36% |
| 2025-08-18 | 14.97 | 15.30 | 14.82 | 15.23 | +2.27% | 12.30 | 6.41% |
| 2025-08-15 | 14.67 | 14.92 | 14.53 | 14.89 | +0.67% | 7.62 | 4.04% |
| 2025-08-14 | 14.72 | 15.24 | 14.70 | 14.79 | +0.47% | 12.07 | 6.33% |
| 2025-08-13 | 14.21 | 15.03 | 14.08 | 14.72 | +4.01% | 14.04 | 7.52% |
| 2025-08-12 | 13.97 | 14.23 | 13.89 | 14.16 | +1.14% | 5.28 | 2.94% |
| 2025-08-11 | 13.88 | 14.06 | 13.84 | 14.00 | +0.86% | 4.54 | 2.54% |
| 2025-08-08 | 14.28 | 14.29 | 13.73 | 13.88 | -2.31% | 6.91 | 3.91% |
| 2025-08-07 | 14.16 | 14.31 | 14.11 | 14.21 | +0.42% | 5.36 | 2.96% |
| 2025-08-06 | 14.12 | 14.25 | 14.04 | 14.15 | +0.49% | 5.28 | 2.93% |
| 2025-08-05 | 14.08 | 14.20 | 13.95 | 14.08 | -0.42% | 4.39 | 2.45% |
| 2025-08-04 | 13.70 | 14.37 | 13.67 | 14.14 | +2.16% | 7.25 | 4.05% |
| 2025-08-01 | 13.79 | 13.88 | 13.45 | 13.84 | +0.36% | 5.63 | 3.23% |
| 2025-07-31 | 13.99 | 14.12 | 13.75 | 13.79 | -0.86% | 5.47 | 3.07% |
| 2025-07-30 | 14.01 | 14.21 | 13.82 | 13.91 | -0.71% | 5.17 | 2.90% |
| 2025-07-29 | 13.83 | 14.01 | 13.59 | 14.01 | +1.00% | 5.88 | 3.34% |
| 2025-07-28 | 14.01 | 14.03 | 13.81 | 13.87 | -0.78% | 3.64 | 2.06% |
| 2025-07-25 | 13.98 | 14.02 | 13.88 | 13.98 | +0.36% | 3.63 | 2.04% |
| 2025-07-24 | 13.80 | 13.93 | 13.73 | 13.93 | +0.86% | 3.78 | 2.14% |
| 2025-07-23 | 13.86 | 14.00 | 13.75 | 13.81 | -0.36% | 3.48 | 1.97% |