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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.05 | 13.05 | 12.83 | 12.90 | -1.60% | 2.18 | 1.33% |
| 2026-04-20 | 12.96 | 13.16 | 12.93 | 13.11 | +1.08% | 2.97 | 1.79% |
| 2026-04-17 | 13.08 | 13.08 | 12.84 | 12.97 | -1.52% | 3.30 | 2.02% |
| 2026-04-16 | 12.71 | 13.26 | 12.70 | 13.17 | +3.78% | 5.45 | 3.29% |
| 2026-04-15 | 12.85 | 12.89 | 12.66 | 12.69 | -0.55% | 2.09 | 1.29% |
| 2026-04-14 | 12.77 | 12.83 | 12.62 | 12.76 | +1.51% | 2.39 | 1.48% |
| 2026-04-13 | 12.56 | 12.66 | 12.51 | 12.57 | -1.10% | 2.14 | 1.34% |
| 2026-04-10 | 12.68 | 12.86 | 12.60 | 12.71 | +1.52% | 2.78 | 1.72% |
| 2026-04-09 | 12.68 | 12.76 | 12.48 | 12.52 | -2.79% | 2.90 | 1.82% |
| 2026-04-08 | 12.33 | 12.89 | 12.30 | 12.88 | +7.15% | 4.74 | 2.96% |
| 2026-04-07 | 12.08 | 12.16 | 11.91 | 12.02 | -0.50% | 1.67 | 1.10% |
| 2026-04-03 | 12.21 | 12.27 | 12.06 | 12.08 | -0.66% | 1.76 | 1.15% |
| 2026-04-02 | 12.43 | 12.43 | 12.09 | 12.16 | -2.41% | 2.33 | 1.51% |
| 2026-04-01 | 12.29 | 12.47 | 12.22 | 12.46 | +2.98% | 2.75 | 1.76% |
| 2026-03-31 | 12.19 | 12.41 | 12.09 | 12.10 | -1.14% | 1.90 | 1.22% |
| 2026-03-30 | 12.03 | 12.26 | 11.90 | 12.24 | -0.16% | 2.03 | 1.32% |
| 2026-03-27 | 11.99 | 12.31 | 11.95 | 12.26 | +0.66% | 2.04 | 1.32% |
| 2026-03-26 | 12.53 | 12.55 | 12.13 | 12.18 | -2.95% | 2.62 | 1.68% |
| 2026-03-25 | 12.15 | 12.68 | 12.15 | 12.55 | +3.55% | 3.92 | 2.47% |
| 2026-03-24 | 12.17 | 12.19 | 11.88 | 12.12 | +1.68% | 2.62 | 1.72% |