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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.81 | 3.83 | 3.76 | 3.80 | 0.00% | 0.76 | 1.71% |
| 2025-11-19 | 3.88 | 3.90 | 3.78 | 3.80 | -2.06% | 0.79 | 1.78% |
| 2025-11-18 | 3.88 | 3.89 | 3.83 | 3.88 | 0.00% | 0.78 | 1.74% |
| 2025-11-17 | 3.85 | 3.88 | 3.83 | 3.88 | +0.52% | 0.64 | 1.42% |
| 2025-11-14 | 3.84 | 3.89 | 3.84 | 3.86 | 0.00% | 0.74 | 1.64% |
| 2025-11-13 | 3.84 | 3.86 | 3.81 | 3.86 | +0.52% | 0.72 | 1.61% |
| 2025-11-12 | 3.81 | 3.87 | 3.81 | 3.84 | +0.26% | 0.89 | 2.00% |
| 2025-11-11 | 3.83 | 3.84 | 3.80 | 3.83 | +0.26% | 0.71 | 1.60% |
| 2025-11-10 | 3.80 | 3.83 | 3.78 | 3.82 | +0.53% | 0.74 | 1.68% |
| 2025-11-07 | 3.80 | 3.83 | 3.79 | 3.80 | 0.00% | 0.66 | 1.48% |
| 2025-11-06 | 3.82 | 3.84 | 3.77 | 3.80 | -0.52% | 0.94 | 2.12% |
| 2025-11-05 | 3.76 | 3.84 | 3.76 | 3.82 | +0.53% | 1.18 | 2.66% |
| 2025-11-04 | 3.74 | 3.81 | 3.72 | 3.80 | +1.33% | 1.19 | 2.71% |
| 2025-11-03 | 3.70 | 3.77 | 3.69 | 3.75 | +1.35% | 0.96 | 2.21% |
| 2025-10-31 | 3.64 | 3.71 | 3.62 | 3.70 | +1.93% | 0.76 | 1.78% |
| 2025-10-30 | 3.66 | 3.67 | 3.62 | 3.63 | -0.82% | 0.52 | 1.23% |
| 2025-10-29 | 3.69 | 3.69 | 3.61 | 3.66 | -0.81% | 0.85 | 2.01% |
| 2025-10-28 | 3.69 | 3.72 | 3.66 | 3.69 | -0.27% | 0.57 | 1.33% |
| 2025-10-27 | 3.71 | 3.74 | 3.67 | 3.70 | -0.27% | 0.97 | 2.25% |
| 2025-10-24 | 3.75 | 3.79 | 3.67 | 3.71 | -2.37% | 1.88 | 4.36% |