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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.63 | 3.95 | 3.61 | 3.80 | +4.68% | 2.76 | 6.26% |
| 2025-10-22 | 3.59 | 3.66 | 3.59 | 3.63 | +0.55% | 0.64 | 1.52% |
| 2025-10-21 | 3.51 | 3.62 | 3.49 | 3.61 | +2.56% | 0.83 | 2.00% |
| 2025-10-20 | 3.48 | 3.52 | 3.48 | 3.52 | +1.73% | 0.35 | 0.86% |
| 2025-10-17 | 3.51 | 3.53 | 3.46 | 3.46 | -1.42% | 0.42 | 1.03% |
| 2025-10-16 | 3.54 | 3.54 | 3.49 | 3.51 | -0.85% | 0.36 | 0.87% |
| 2025-10-15 | 3.49 | 3.54 | 3.48 | 3.54 | +1.43% | 0.50 | 1.21% |
| 2025-10-14 | 3.53 | 3.57 | 3.47 | 3.49 | -1.13% | 0.66 | 1.61% |
| 2025-10-13 | 3.50 | 3.54 | 3.41 | 3.53 | -1.12% | 0.66 | 1.63% |
| 2025-10-10 | 3.56 | 3.61 | 3.55 | 3.57 | +0.28% | 0.67 | 1.60% |
| 2025-10-09 | 3.57 | 3.58 | 3.53 | 3.56 | -0.56% | 0.69 | 1.68% |
| 2025-09-30 | 3.61 | 3.63 | 3.58 | 3.58 | -0.83% | 0.50 | 1.21% |
| 2025-09-29 | 3.62 | 3.62 | 3.54 | 3.61 | -0.28% | 0.47 | 1.13% |
| 2025-09-26 | 3.61 | 3.66 | 3.57 | 3.62 | -0.28% | 0.61 | 1.44% |
| 2025-09-25 | 3.65 | 3.67 | 3.61 | 3.63 | -0.55% | 0.47 | 1.12% |
| 2025-09-24 | 3.62 | 3.67 | 3.59 | 3.65 | +0.55% | 0.41 | 0.98% |
| 2025-09-23 | 3.70 | 3.70 | 3.53 | 3.63 | -2.16% | 0.80 | 1.91% |
| 2025-09-22 | 3.74 | 3.75 | 3.68 | 3.71 | -1.33% | 0.57 | 1.31% |
| 2025-09-19 | 3.74 | 3.78 | 3.68 | 3.76 | +1.08% | 0.75 | 1.73% |
| 2025-09-18 | 3.82 | 3.83 | 3.69 | 3.72 | -2.62% | 1.11 | 2.53% |