浙文影业 sh.601599
3.32
+0.30%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.70 | 3.78 | 3.69 | 3.74 | +0.81% | 0.65 | 1.49% |
| 2025-12-17 | 3.74 | 3.75 | 3.63 | 3.71 | -0.80% | 0.89 | 2.07% |
| 2025-12-16 | 3.83 | 3.83 | 3.74 | 3.74 | -1.58% | 0.73 | 1.65% |
| 2025-12-15 | 3.71 | 3.85 | 3.66 | 3.80 | +1.60% | 1.02 | 2.33% |
| 2025-12-12 | 3.78 | 3.82 | 3.70 | 3.74 | -1.06% | 1.03 | 2.37% |
| 2025-12-11 | 3.88 | 3.91 | 3.78 | 3.78 | -2.83% | 1.01 | 2.28% |
| 2025-12-10 | 3.90 | 3.94 | 3.86 | 3.89 | -0.77% | 0.97 | 2.16% |
| 2025-12-09 | 3.84 | 3.97 | 3.82 | 3.92 | +2.08% | 1.61 | 3.55% |
| 2025-12-08 | 3.79 | 3.89 | 3.77 | 3.84 | +1.86% | 1.10 | 2.47% |
| 2025-12-05 | 3.76 | 3.81 | 3.72 | 3.77 | 0.00% | 0.72 | 1.64% |
| 2025-12-04 | 3.80 | 3.83 | 3.73 | 3.77 | -1.31% | 0.80 | 1.82% |
| 2025-12-03 | 3.88 | 3.91 | 3.79 | 3.82 | -1.55% | 0.86 | 1.93% |
| 2025-12-02 | 3.89 | 3.89 | 3.83 | 3.88 | -0.51% | 0.66 | 1.47% |
| 2025-12-01 | 3.89 | 3.92 | 3.86 | 3.90 | +0.26% | 0.72 | 1.59% |
| 2025-11-28 | 3.83 | 3.89 | 3.80 | 3.89 | +1.83% | 0.71 | 1.60% |
| 2025-11-27 | 3.86 | 3.88 | 3.80 | 3.82 | -1.29% | 0.70 | 1.58% |
| 2025-11-26 | 3.89 | 3.94 | 3.85 | 3.87 | -0.51% | 0.89 | 1.98% |
| 2025-11-25 | 3.83 | 3.92 | 3.83 | 3.89 | +1.57% | 1.33 | 2.95% |
| 2025-11-24 | 3.77 | 3.85 | 3.72 | 3.83 | +3.23% | 1.04 | 2.36% |
| 2025-11-21 | 3.78 | 3.84 | 3.66 | 3.71 | -2.37% | 1.04 | 2.39% |