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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.87 | 16.36 | 15.61 | 15.66 | -2.61% | 8.57 | 4.25% |
| 2026-02-12 | 16.02 | 16.20 | 15.72 | 16.08 | +1.45% | 10.27 | 5.07% |
| 2026-02-11 | 16.00 | 16.19 | 15.75 | 15.85 | -2.04% | 10.30 | 5.10% |
| 2026-02-10 | 15.21 | 16.68 | 15.18 | 16.18 | +6.66% | 19.11 | 9.41% |
| 2026-02-09 | 15.11 | 15.30 | 14.87 | 15.17 | +2.92% | 5.65 | 2.95% |
| 2026-02-06 | 14.87 | 15.22 | 14.28 | 14.74 | -2.45% | 6.87 | 3.69% |
| 2026-02-05 | 14.85 | 15.44 | 14.81 | 15.11 | -0.26% | 7.94 | 4.13% |
| 2026-02-04 | 15.94 | 16.18 | 15.01 | 15.15 | -5.90% | 11.40 | 5.84% |
| 2026-02-03 | 15.36 | 16.39 | 15.32 | 16.10 | +6.20% | 12.21 | 6.02% |
| 2026-02-02 | 15.57 | 15.84 | 15.11 | 15.16 | -2.00% | 7.65 | 3.90% |
| 2026-01-30 | 15.65 | 16.04 | 15.27 | 15.47 | -2.77% | 10.30 | 5.23% |
| 2026-01-29 | 14.81 | 16.60 | 14.72 | 15.91 | +5.43% | 18.72 | 9.19% |
| 2026-01-28 | 15.44 | 15.70 | 15.07 | 15.09 | -2.46% | 7.42 | 3.81% |
| 2026-01-27 | 15.75 | 16.15 | 15.12 | 15.47 | -2.83% | 8.81 | 4.50% |
| 2026-01-26 | 16.19 | 16.49 | 15.23 | 15.92 | +3.38% | 13.94 | 6.97% |
| 2026-01-23 | 15.13 | 15.79 | 15.12 | 15.40 | +2.39% | 8.56 | 4.37% |
| 2026-01-22 | 14.92 | 15.25 | 14.80 | 15.04 | +0.80% | 4.78 | 2.50% |
| 2026-01-21 | 14.80 | 15.59 | 14.80 | 14.92 | -1.71% | 6.71 | 3.49% |
| 2026-01-20 | 15.65 | 15.86 | 14.66 | 15.18 | +1.47% | 9.18 | 4.82% |
| 2026-01-19 | 15.35 | 15.37 | 14.82 | 14.96 | -2.92% | 7.03 | 3.69% |