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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.72 | 13.33 | 12.70 | 13.32 | +5.27% | 6.26 | 3.73% |
| 2025-06-23 | 12.44 | 12.68 | 12.38 | 12.66 | +0.47% | 2.12 | 1.32% |
| 2025-06-20 | 13.06 | 13.10 | 12.54 | 12.60 | -3.06% | 3.64 | 2.25% |
| 2025-06-19 | 13.23 | 13.29 | 12.94 | 12.99 | -1.73% | 3.63 | 2.17% |
| 2025-06-18 | 13.37 | 13.49 | 13.13 | 13.22 | -1.12% | 3.00 | 1.77% |
| 2025-06-17 | 13.62 | 13.69 | 13.29 | 13.37 | -2.61% | 5.58 | 3.27% |
| 2025-06-16 | 13.23 | 13.81 | 13.15 | 13.73 | +3.76% | 7.80 | 4.48% |
| 2025-06-13 | 13.53 | 13.53 | 13.15 | 13.23 | -3.06% | 4.98 | 2.94% |
| 2025-06-12 | 13.37 | 13.81 | 13.27 | 13.65 | +1.48% | 8.42 | 4.83% |
| 2025-06-11 | 13.29 | 13.61 | 13.24 | 13.45 | +1.27% | 5.69 | 3.31% |
| 2025-06-10 | 13.48 | 13.52 | 12.95 | 13.28 | -1.48% | 4.99 | 2.96% |
| 2025-06-09 | 13.23 | 13.61 | 13.10 | 13.48 | +1.73% | 6.04 | 3.54% |
| 2025-06-06 | 13.34 | 13.59 | 13.08 | 13.25 | 0.00% | 5.07 | 2.99% |
| 2025-06-05 | 12.98 | 13.29 | 12.86 | 13.25 | +2.43% | 5.86 | 3.47% |
| 2025-06-04 | 13.01 | 13.15 | 12.86 | 12.94 | -2.16% | 6.37 | 3.80% |
| 2025-06-03 | 13.00 | 13.73 | 12.80 | 13.22 | +4.34% | 11.32 | 6.56% |
| 2025-05-30 | 13.22 | 13.25 | 12.60 | 12.67 | -3.23% | 4.24 | 2.57% |
| 2025-05-29 | 12.49 | 13.33 | 12.47 | 13.09 | +4.55% | 5.33 | 3.19% |
| 2025-05-28 | 12.72 | 12.81 | 12.51 | 12.52 | -1.01% | 1.70 | 1.04% |
| 2025-05-27 | 12.90 | 12.91 | 12.61 | 12.65 | -1.91% | 1.97 | 1.21% |