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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.60 | 14.62 | 14.34 | 14.51 | -0.82% | 3.66 | 1.98% |
| 2025-09-15 | 14.43 | 14.75 | 14.31 | 14.62 | +0.75% | 5.26 | 2.84% |
| 2025-09-12 | 14.58 | 14.97 | 14.48 | 14.52 | +0.62% | 6.40 | 3.41% |
| 2025-09-11 | 14.16 | 14.46 | 13.92 | 14.43 | +1.54% | 4.64 | 2.56% |
| 2025-09-10 | 14.15 | 14.38 | 14.05 | 14.21 | +0.63% | 2.97 | 1.64% |
| 2025-09-09 | 14.33 | 14.43 | 14.08 | 14.12 | -1.53% | 3.34 | 1.84% |
| 2025-09-08 | 14.27 | 14.40 | 14.11 | 14.34 | -0.21% | 4.12 | 2.27% |
| 2025-09-05 | 14.07 | 14.43 | 13.93 | 14.37 | +3.74% | 5.18 | 2.86% |
| 2025-09-04 | 14.18 | 14.30 | 13.67 | 13.85 | -1.97% | 4.20 | 2.36% |
| 2025-09-03 | 14.37 | 14.61 | 14.09 | 14.13 | -1.53% | 4.59 | 2.51% |
| 2025-09-02 | 15.02 | 15.02 | 14.28 | 14.35 | -5.13% | 7.70 | 4.15% |
| 2025-09-01 | 15.27 | 15.47 | 15.00 | 15.12 | +0.53% | 6.46 | 3.33% |
| 2025-08-29 | 15.21 | 15.27 | 14.94 | 15.04 | -1.75% | 5.32 | 2.77% |
| 2025-08-28 | 15.34 | 15.44 | 14.84 | 15.31 | -0.65% | 8.83 | 4.58% |
| 2025-08-27 | 16.07 | 16.10 | 15.33 | 15.41 | -3.67% | 10.53 | 5.24% |
| 2025-08-26 | 15.62 | 16.10 | 15.58 | 16.00 | +1.97% | 11.18 | 5.53% |
| 2025-08-25 | 16.42 | 16.47 | 15.57 | 15.69 | +0.57% | 16.38 | 8.07% |
| 2025-08-22 | 15.25 | 15.72 | 15.23 | 15.60 | +3.77% | 12.21 | 6.19% |
| 2025-08-21 | 15.12 | 15.19 | 14.92 | 15.03 | -1.05% | 6.14 | 3.21% |
| 2025-08-20 | 15.22 | 15.37 | 14.90 | 15.19 | -0.52% | 7.58 | 3.93% |