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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.30 | 12.42 | 11.87 | 11.92 | -5.77% | 4.41 | 2.87% |
| 2026-03-20 | 13.40 | 13.48 | 12.63 | 12.65 | -5.10% | 6.55 | 4.01% |
| 2026-03-19 | 12.90 | 13.55 | 12.85 | 13.33 | +1.68% | 6.46 | 3.85% |
| 2026-03-18 | 12.66 | 13.18 | 12.62 | 13.11 | +3.55% | 4.53 | 2.76% |
| 2026-03-17 | 12.78 | 12.99 | 12.64 | 12.66 | -0.63% | 2.88 | 1.77% |
| 2026-03-16 | 12.84 | 12.90 | 12.61 | 12.74 | -1.24% | 3.53 | 2.19% |
| 2026-03-13 | 13.20 | 13.32 | 12.84 | 12.90 | -3.30% | 4.33 | 2.62% |
| 2026-03-12 | 13.21 | 13.48 | 13.12 | 13.34 | +0.60% | 3.51 | 2.07% |
| 2026-03-11 | 13.30 | 13.50 | 13.23 | 13.26 | -0.75% | 3.84 | 2.27% |
| 2026-03-10 | 13.39 | 13.78 | 13.25 | 13.36 | +0.98% | 5.25 | 3.08% |
| 2026-03-09 | 12.96 | 13.35 | 12.68 | 13.23 | +1.15% | 4.33 | 2.62% |
| 2026-03-06 | 13.00 | 13.11 | 12.94 | 13.08 | +0.23% | 2.94 | 1.78% |
| 2026-03-05 | 13.15 | 13.28 | 12.96 | 13.05 | +1.01% | 4.33 | 2.61% |
| 2026-03-04 | 12.92 | 13.20 | 12.88 | 12.92 | -1.45% | 3.97 | 2.41% |
| 2026-03-03 | 13.75 | 13.85 | 13.05 | 13.11 | -4.79% | 5.82 | 3.44% |
| 2026-03-02 | 14.00 | 14.19 | 13.66 | 13.77 | -3.97% | 7.49 | 4.27% |
| 2026-02-27 | 13.97 | 14.90 | 13.97 | 14.34 | +2.14% | 10.05 | 5.46% |
| 2026-02-26 | 14.29 | 14.34 | 13.98 | 14.04 | -1.34% | 5.81 | 3.25% |
| 2026-02-25 | 14.30 | 14.49 | 14.19 | 14.23 | -0.35% | 6.15 | 3.39% |
| 2026-02-24 | 15.68 | 15.73 | 14.11 | 14.28 | -8.81% | 11.76 | 6.42% |