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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.50 | 13.69 | 13.40 | 13.54 | +0.30% | 1.50 | 0.87% |
| 2025-10-21 | 13.34 | 13.56 | 13.29 | 13.50 | +1.28% | 1.69 | 0.99% |
| 2025-10-20 | 13.45 | 13.48 | 13.22 | 13.33 | +0.23% | 1.56 | 0.92% |
| 2025-10-17 | 13.66 | 13.75 | 13.23 | 13.30 | -2.92% | 2.45 | 1.43% |
| 2025-10-16 | 13.95 | 13.95 | 13.66 | 13.70 | -1.79% | 2.13 | 1.22% |
| 2025-10-15 | 13.85 | 13.96 | 13.63 | 13.95 | +0.72% | 2.60 | 1.49% |
| 2025-10-14 | 13.94 | 14.19 | 13.81 | 13.85 | -0.50% | 3.20 | 1.80% |
| 2025-10-13 | 13.73 | 13.95 | 13.66 | 13.92 | -1.97% | 3.57 | 2.03% |
| 2025-10-10 | 14.41 | 14.50 | 14.18 | 14.20 | -2.07% | 3.94 | 2.18% |
| 2025-10-09 | 14.48 | 14.58 | 14.28 | 14.50 | +0.07% | 4.31 | 2.35% |
| 2025-09-30 | 14.90 | 14.97 | 14.46 | 14.49 | -2.09% | 5.47 | 2.95% |
| 2025-09-29 | 14.75 | 14.87 | 14.50 | 14.80 | +0.14% | 3.86 | 2.07% |
| 2025-09-26 | 15.30 | 15.35 | 14.75 | 14.78 | -5.13% | 7.79 | 4.11% |
| 2025-09-25 | 15.19 | 15.90 | 14.92 | 15.58 | +3.09% | 14.03 | 7.13% |
| 2025-09-24 | 14.18 | 15.46 | 13.96 | 15.11 | +6.00% | 11.31 | 6.00% |
| 2025-09-23 | 14.10 | 14.57 | 13.90 | 14.26 | +0.56% | 4.57 | 2.53% |
| 2025-09-22 | 14.13 | 14.26 | 14.00 | 14.18 | +0.49% | 2.42 | 1.34% |
| 2025-09-19 | 14.36 | 14.42 | 14.06 | 14.11 | -1.60% | 3.66 | 2.02% |
| 2025-09-18 | 14.45 | 14.72 | 14.25 | 14.34 | -0.69% | 6.38 | 3.44% |
| 2025-09-17 | 14.53 | 14.56 | 14.29 | 14.44 | -0.48% | 3.86 | 2.10% |