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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.60 | 13.03 | 12.59 | 12.90 | +2.66% | 3.16 | 1.91% |
| 2025-05-23 | 12.88 | 12.93 | 12.53 | 12.56 | -2.59% | 2.83 | 1.72% |
| 2025-05-22 | 13.00 | 13.09 | 12.84 | 12.90 | -1.20% | 2.37 | 1.42% |
| 2025-05-21 | 13.22 | 13.28 | 13.01 | 13.06 | -1.48% | 2.87 | 1.70% |
| 2025-05-20 | 12.93 | 13.44 | 12.78 | 13.25 | +2.67% | 5.07 | 2.99% |
| 2025-05-19 | 12.97 | 12.97 | 12.72 | 12.91 | +0.08% | 2.13 | 1.28% |
| 2025-05-16 | 12.82 | 13.02 | 12.80 | 12.90 | -0.08% | 2.75 | 1.65% |
| 2025-05-15 | 13.57 | 13.58 | 12.87 | 12.91 | -4.86% | 5.99 | 3.56% |
| 2025-05-14 | 13.62 | 13.95 | 13.52 | 13.57 | -0.50% | 5.49 | 3.10% |
| 2025-05-13 | 13.74 | 14.01 | 13.57 | 13.64 | +0.22% | 4.96 | 2.79% |
| 2025-05-12 | 13.58 | 13.68 | 13.45 | 13.61 | +1.17% | 2.73 | 1.56% |
| 2025-05-09 | 13.88 | 13.91 | 13.43 | 13.45 | -3.32% | 3.75 | 2.14% |
| 2025-05-08 | 13.62 | 14.01 | 13.62 | 13.91 | +0.57% | 4.88 | 2.72% |
| 2025-05-07 | 14.21 | 14.33 | 13.69 | 13.83 | -2.02% | 6.92 | 3.86% |
| 2025-05-06 | 14.01 | 14.22 | 13.83 | 14.12 | +2.06% | 8.33 | 4.59% |