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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.23 | 16.60 | 15.24 | 15.41 | -7.89% | 13.48 | 6.78% |
| 2026-01-15 | 16.60 | 17.10 | 16.20 | 16.73 | -3.80% | 19.59 | 9.30% |
| 2026-01-14 | 15.97 | 17.79 | 15.90 | 17.39 | +7.54% | 34.85 | 15.97% |
| 2026-01-13 | 16.86 | 16.86 | 16.11 | 16.17 | +5.48% | 31.36 | 14.89% |
| 2026-01-12 | 14.78 | 15.33 | 14.77 | 15.33 | +9.97% | 8.38 | 4.32% |
| 2026-01-09 | 13.30 | 13.95 | 13.26 | 13.94 | +4.65% | 6.70 | 3.84% |
| 2026-01-08 | 13.21 | 13.45 | 13.13 | 13.32 | +0.99% | 2.32 | 1.37% |
| 2026-01-07 | 13.17 | 13.38 | 13.13 | 13.19 | -0.30% | 1.93 | 1.15% |
| 2026-01-06 | 13.19 | 13.27 | 13.10 | 13.23 | +0.30% | 2.29 | 1.37% |
| 2026-01-05 | 12.90 | 13.20 | 12.80 | 13.19 | +2.57% | 3.00 | 1.81% |
| 2025-12-31 | 12.83 | 12.95 | 12.73 | 12.86 | +0.70% | 1.43 | 0.88% |
| 2025-12-30 | 12.69 | 12.87 | 12.64 | 12.77 | +0.79% | 1.24 | 0.77% |
| 2025-12-29 | 12.72 | 12.74 | 12.63 | 12.67 | -0.47% | 1.00 | 0.62% |
| 2025-12-26 | 12.82 | 12.83 | 12.66 | 12.73 | -0.70% | 1.41 | 0.87% |
| 2025-12-25 | 12.80 | 12.88 | 12.73 | 12.82 | +0.23% | 1.23 | 0.76% |
| 2025-12-24 | 12.62 | 12.82 | 12.58 | 12.79 | +2.40% | 2.12 | 1.31% |
| 2025-12-23 | 12.60 | 12.62 | 12.43 | 12.49 | -0.64% | 1.07 | 0.67% |
| 2025-12-22 | 12.60 | 12.67 | 12.52 | 12.57 | +0.32% | 1.10 | 0.69% |
| 2025-12-19 | 12.45 | 12.60 | 12.42 | 12.53 | +0.72% | 0.92 | 0.58% |
| 2025-12-18 | 12.36 | 12.63 | 12.36 | 12.44 | -0.32% | 0.99 | 0.62% |