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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.87 | 13.87 | 13.70 | 13.86 | 0.00% | 3.41 | 1.94% |
| 2025-07-21 | 13.95 | 14.03 | 13.80 | 13.86 | -0.57% | 4.37 | 2.47% |
| 2025-07-18 | 14.11 | 14.13 | 13.91 | 13.94 | -1.13% | 4.90 | 2.75% |
| 2025-07-17 | 14.05 | 14.25 | 13.83 | 14.10 | 0.00% | 4.96 | 2.77% |
| 2025-07-16 | 14.33 | 14.43 | 13.94 | 14.10 | -0.21% | 8.30 | 4.59% |
| 2025-07-15 | 13.83 | 14.28 | 13.72 | 14.13 | +2.38% | 9.31 | 5.23% |
| 2025-07-14 | 14.23 | 14.51 | 13.61 | 13.80 | -1.00% | 9.15 | 5.15% |
| 2025-07-11 | 13.65 | 14.00 | 13.48 | 13.94 | +1.97% | 6.68 | 3.80% |
| 2025-07-10 | 13.86 | 13.87 | 13.56 | 13.67 | -1.29% | 4.08 | 2.34% |
| 2025-07-09 | 13.73 | 13.92 | 13.68 | 13.85 | +0.22% | 5.36 | 3.05% |
| 2025-07-08 | 13.36 | 14.07 | 13.26 | 13.82 | +3.27% | 7.48 | 4.27% |
| 2025-07-07 | 13.54 | 13.68 | 13.33 | 13.38 | -1.54% | 3.32 | 1.94% |
| 2025-07-04 | 13.33 | 13.77 | 13.29 | 13.59 | +1.64% | 6.03 | 3.48% |
| 2025-07-03 | 13.37 | 13.54 | 13.24 | 13.37 | 0.00% | 2.28 | 1.34% |
| 2025-07-02 | 13.56 | 13.58 | 13.30 | 13.37 | -1.32% | 2.76 | 1.61% |
| 2025-07-01 | 13.73 | 13.76 | 13.44 | 13.55 | -1.59% | 3.70 | 2.14% |
| 2025-06-30 | 13.43 | 13.90 | 13.38 | 13.77 | +3.21% | 7.23 | 4.13% |
| 2025-06-27 | 13.38 | 13.50 | 13.24 | 13.34 | -0.30% | 3.25 | 1.91% |
| 2025-06-26 | 13.42 | 13.56 | 13.27 | 13.38 | -0.30% | 3.69 | 2.15% |
| 2025-06-25 | 13.28 | 13.43 | 13.19 | 13.42 | +0.75% | 3.85 | 2.27% |