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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.49 | 13.55 | 13.32 | 13.36 | -0.89% | 1.41 | 0.83% |
| 2025-11-18 | 13.31 | 13.50 | 13.25 | 13.48 | +0.97% | 2.19 | 1.29% |
| 2025-11-17 | 13.28 | 13.35 | 13.15 | 13.35 | +0.38% | 1.35 | 0.80% |
| 2025-11-14 | 13.35 | 13.43 | 13.30 | 13.30 | -0.75% | 1.15 | 0.68% |
| 2025-11-13 | 13.30 | 13.40 | 13.26 | 13.40 | +0.75% | 1.32 | 0.78% |
| 2025-11-12 | 13.40 | 13.43 | 13.24 | 13.30 | -0.67% | 1.34 | 0.79% |
| 2025-11-11 | 13.41 | 13.51 | 13.38 | 13.39 | -0.67% | 1.50 | 0.88% |
| 2025-11-10 | 13.43 | 13.49 | 13.38 | 13.48 | +0.37% | 1.55 | 0.91% |
| 2025-11-07 | 13.49 | 13.57 | 13.41 | 13.43 | -1.03% | 1.87 | 1.10% |
| 2025-11-06 | 13.59 | 13.59 | 13.41 | 13.57 | -0.07% | 1.98 | 1.15% |
| 2025-11-05 | 13.50 | 13.69 | 13.46 | 13.58 | -1.09% | 2.33 | 1.35% |
| 2025-11-04 | 13.98 | 13.98 | 13.61 | 13.73 | -1.44% | 2.86 | 1.64% |
| 2025-11-03 | 13.70 | 13.97 | 13.53 | 13.93 | +2.50% | 4.66 | 2.67% |
| 2025-10-31 | 13.40 | 13.64 | 13.33 | 13.59 | +2.10% | 2.62 | 1.52% |
| 2025-10-30 | 13.44 | 13.49 | 13.30 | 13.31 | -1.41% | 1.92 | 1.14% |
| 2025-10-29 | 13.45 | 13.54 | 13.43 | 13.50 | +0.37% | 1.65 | 0.96% |
| 2025-10-28 | 13.60 | 13.61 | 13.45 | 13.45 | -1.68% | 2.01 | 1.17% |
| 2025-10-27 | 13.75 | 13.75 | 13.60 | 13.68 | +0.07% | 1.87 | 1.08% |
| 2025-10-24 | 13.57 | 13.67 | 13.52 | 13.67 | +0.74% | 1.74 | 1.01% |
| 2025-10-23 | 13.51 | 13.57 | 13.32 | 13.57 | +0.22% | 1.40 | 0.82% |