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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.30 | 12.52 | 12.23 | 12.48 | +1.05% | 1.11 | 0.71% |
| 2025-12-16 | 12.68 | 12.71 | 12.31 | 12.35 | -2.68% | 1.39 | 0.88% |
| 2025-12-15 | 12.81 | 12.90 | 12.68 | 12.69 | -1.48% | 1.33 | 0.82% |
| 2025-12-12 | 12.94 | 12.94 | 12.84 | 12.88 | 0.00% | 0.98 | 0.60% |
| 2025-12-11 | 12.97 | 13.03 | 12.87 | 12.88 | -0.69% | 1.34 | 0.82% |
| 2025-12-10 | 12.92 | 13.04 | 12.85 | 12.97 | -0.08% | 1.07 | 0.65% |
| 2025-12-09 | 13.12 | 13.23 | 12.92 | 12.98 | -0.99% | 1.53 | 0.93% |
| 2025-12-08 | 13.09 | 13.18 | 13.09 | 13.11 | +0.08% | 1.20 | 0.72% |
| 2025-12-05 | 13.04 | 13.11 | 12.95 | 13.10 | +0.31% | 1.21 | 0.73% |
| 2025-12-04 | 13.07 | 13.12 | 12.90 | 13.06 | +0.31% | 1.17 | 0.71% |
| 2025-12-03 | 13.03 | 13.23 | 12.92 | 13.02 | 0.00% | 1.40 | 0.85% |
| 2025-12-02 | 13.22 | 13.23 | 13.00 | 13.02 | -1.51% | 1.52 | 0.92% |
| 2025-12-01 | 13.11 | 13.24 | 13.08 | 13.22 | +0.30% | 1.41 | 0.84% |
| 2025-11-28 | 13.20 | 13.31 | 13.04 | 13.18 | -0.30% | 1.82 | 1.09% |
| 2025-11-27 | 13.35 | 13.50 | 13.20 | 13.22 | -1.49% | 2.05 | 1.21% |
| 2025-11-26 | 13.71 | 13.71 | 13.37 | 13.42 | -1.54% | 3.27 | 1.90% |
| 2025-11-25 | 13.22 | 13.75 | 13.07 | 13.63 | +3.57% | 5.19 | 3.02% |
| 2025-11-24 | 12.70 | 13.24 | 12.66 | 13.16 | +3.62% | 2.40 | 1.46% |
| 2025-11-21 | 13.05 | 13.22 | 12.66 | 12.70 | -3.57% | 2.13 | 1.31% |
| 2025-11-20 | 13.38 | 13.42 | 13.15 | 13.17 | -1.42% | 1.41 | 0.84% |