浙数文化（600633）历史行情

以下为浙数文化近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	10.600	10.650	10.990	10.530	-0.210	-1.934%	30.32万	0.00亿	0.000%
2026-10-14	10.360	10.860	11.030	10.330	0.430	4.123%	49.12万	0.00亿	0.000%
2026-10-13	10.320	10.430	10.520	10.190	0.040	0.385%	17.92万	0.00亿	0.000%
2026-10-12	10.200	10.390	10.410	10.180	0.200	1.963%	22.62万	0.00亿	0.000%
2026-10-09	9.830	10.190	10.220	9.760	0.360	3.662%	19.94万	0.00亿	0.000%
2026-10-08	10.010	9.830	10.040	9.810	-0.170	-1.700%	13.95万	0.00亿	0.000%
2026-10-07	10.140	10.000	10.160	9.980	-0.110	-1.088%	886.20万	0.89亿	0.699%
2026-10-06	10.140	10.000	10.160	9.980	-0.110	-1.088%	886.20万	0.89亿	0.699%
2026-10-05	10.140	10.000	10.160	9.980	-0.110	-1.088%	886.20万	0.89亿	0.699%
2026-10-02	10.140	10.000	10.160	9.980	-0.110	-1.088%	886.20万	0.89亿	0.699%
2026-10-01	10.140	10.000	10.160	9.980	-0.110	-1.088%	886.20万	0.89亿	0.699%
2026-09-30	10.140	10.000	10.160	9.980	-0.110	-1.088%	8.86万	0.00亿	0.000%
2026-09-29	9.950	10.110	10.160	9.920	0.160	1.608%	8.43万	0.00亿	0.000%
2026-09-28	10.150	9.950	10.190	9.910	-0.180	-1.777%	11.00万	0.00亿	0.000%
2026-09-27	10.300	10.130	10.340	10.110	-0.120	-1.171%	777.29万	0.79亿	0.613%
2026-09-24	10.300	10.130	10.340	10.110	-0.120	-1.171%	7.77万	0.00亿	0.000%
2026-09-23	10.370	10.250	10.430	10.240	-0.190	-1.820%	11.61万	0.00亿	0.000%
2026-09-22	10.370	10.440	10.500	10.280	0.190	1.854%	17.33万	0.00亿	0.000%
2026-09-21	10.420	10.250	10.470	10.230	0.050	0.490%	14.22万	0.00亿	0.000%
2026-09-18	10.040	10.200	10.240	10.000	0.190	1.898%	13.68万	0.00亿	0.000%
2026-09-17	10.000	10.010	10.070	9.940	0.010	0.100%	8.06万	0.00亿	0.000%
2026-09-16	9.930	10.000	10.030	9.840	0.040	0.402%	10.18万	0.00亿	0.000%
2026-09-15	10.030	9.960	10.110	9.950	-0.040	-0.400%	10.37万	0.00亿	0.000%
2026-09-14	10.050	10.000	10.100	9.960	-0.050	-0.498%	9.06万	0.00亿	0.000%
2026-09-11	10.140	10.050	10.140	9.970	-0.160	-1.567%	13.74万	0.00亿	0.000%
2026-09-10	10.260	10.210	10.310	10.180	-0.130	-1.257%	10.15万	0.00亿	0.000%
2026-09-09	10.540	10.340	10.570	10.250	-0.270	-2.545%	18.03万	0.00亿	0.000%
2026-09-08	10.480	10.610	10.720	10.330	0.120	1.144%	19.56万	0.00亿	0.000%
2026-09-07	10.420	10.490	10.540	10.380	0.100	0.962%	14.71万	0.00亿	0.000%
2026-09-04	10.320	10.390	10.640	10.310	0.140	1.366%	21.49万	0.00亿	0.000%
2026-09-03	10.380	10.250	10.570	10.220	-0.130	-1.252%	13.94万	0.00亿	0.000%
2026-09-02	10.500	10.380	10.620	10.360	-0.240	-2.260%	15.80万	0.00亿	0.000%
2026-09-01	10.370	10.620	10.790	10.320	0.240	2.312%	29.00万	0.00亿	0.000%
2026-08-31	10.090	10.380	10.400	10.040	0.240	2.367%	19.65万	0.00亿	0.000%
2026-08-28	10.180	10.140	10.270	10.110	-0.040	-0.393%	12.64万	0.00亿	0.000%
2026-08-27	10.100	10.180	10.180	10.050	0.070	0.692%	10.66万	0.00亿	0.000%
2026-08-26	10.020	10.110	10.170	9.970	0.090	0.898%	11.47万	0.00亿	0.000%
2026-08-25	9.850	10.020	10.040	9.840	0.140	1.417%	12.68万	0.00亿	0.000%
2026-08-24	10.120	9.880	10.120	9.820	-0.200	-1.984%	15.88万	0.00亿	0.000%
2026-08-21	10.100	10.080	10.120	9.990	-0.050	-0.494%	9.82万	0.00亿	0.000%
2026-08-20	10.100	10.130	10.220	10.080	0.090	0.896%	12.41万	0.00亿	0.000%
2026-08-19	10.320	10.040	10.390	9.980	-0.380	-3.647%	21.69万	0.00亿	0.000%
2026-08-18	10.630	10.420	10.630	10.300	-0.240	-2.251%	19.49万	0.00亿	0.000%
2026-08-17	10.820	10.660	10.870	10.500	-0.280	-2.559%	27.71万	0.00亿	0.000%
2026-08-14	10.930	10.940	11.070	10.650	-0.050	-0.455%	26.62万	0.00亿	0.000%
2026-08-13	11.110	10.990	11.450	10.960	-0.090	-0.812%	35.79万	0.00亿	0.000%
2026-08-12	11.080	11.080	11.220	11.000	-0.010	-0.090%	16.45万	0.00亿	0.000%
2026-08-11	11.290	11.090	11.310	11.050	-0.050	-0.449%	19.78万	0.00亿	0.000%
2026-08-10	11.160	11.140	11.170	10.960	-0.010	-0.090%	18.13万	0.00亿	0.000%
2026-08-07	11.230	11.150	11.250	10.840	-0.100	-0.889%	33.33万	0.00亿	0.000%
2026-08-06	11.230	11.250	11.730	11.100	-0.070	-0.618%	36.68万	0.00亿	0.000%
2026-08-05	11.220	11.320	11.520	11.170	0.040	0.355%	31.78万	0.00亿	0.000%
2026-08-04	11.050	11.280	11.340	11.010	0.290	2.639%	31.80万	0.00亿	0.000%
2026-08-03	10.980	10.990	11.190	10.840	0.150	1.384%	31.08万	0.00亿	0.000%
2026-07-31	10.400	10.840	11.030	10.400	0.440	4.231%	39.88万	0.00亿	0.000%
2026-07-30	10.380	10.400	10.670	10.330	-0.060	-0.574%	24.76万	0.00亿	0.000%
2026-07-29	10.150	10.460	10.500	10.100	0.330	3.258%	25.74万	0.00亿	0.000%
2026-07-28	10.070	10.130	10.230	10.040	-0.080	-0.784%	11.56万	0.00亿	0.000%
2026-07-27	9.940	10.210	10.220	9.820	0.190	1.896%	17.73万	0.00亿	0.000%
2026-07-24	10.320	10.020	10.350	10.020	-0.510	-4.843%	20.59万	0.00亿	0.000%
2026-07-23	10.540	10.530	10.650	10.230	-0.140	-1.312%	32.55万	0.00亿	0.000%
2026-07-22	10.810	10.670	10.970	10.520	-0.430	-3.874%	43.89万	0.00亿	0.000%
2026-07-21	10.440	11.100	11.120	10.390	0.500	4.717%	52.77万	0.00亿	0.000%
2026-07-20	10.620	10.600	11.070	10.360	0.460	4.536%	41.89万	0.00亿	0.000%
2026-07-17	10.400	10.140	10.640	10.100	-0.340	-3.244%	25.36万	0.00亿	0.000%
2026-07-16	10.350	10.480	10.550	10.230	0.170	1.649%	26.87万	0.00亿	0.000%
2026-07-15	10.010	10.310	10.340	9.940	0.330	3.307%	23.66万	0.00亿	0.000%
2026-07-14	10.080	9.980	10.150	9.820	-0.070	-0.697%	17.71万	0.00亿	0.000%
2026-07-13	10.370	10.050	10.520	10.030	-0.400	-3.828%	24.73万	0.00亿	0.000%
2026-07-10	10.120	10.450	10.750	10.030	0.280	2.753%	33.66万	0.00亿	0.000%
2026-07-09	10.240	10.170	10.500	10.080	-0.150	-1.453%	25.17万	0.00亿	0.000%
2026-07-08	10.120	10.320	10.360	9.840	0.280	2.789%	22.52万	0.00亿	0.000%
2026-07-07	10.320	10.040	10.540	9.970	-0.250	-2.430%	25.35万	0.00亿	0.000%
2026-07-06	10.240	10.290	10.370	10.160	0.030	0.292%	13.27万	0.00亿	0.000%
2026-07-03	10.290	10.260	10.430	10.150	0.030	0.293%	15.05万	0.00亿	0.000%
2026-07-02	10.320	10.230	10.610	10.230	-0.190	-1.823%	20.85万	0.00亿	0.000%
2026-07-01	10.160	10.420	10.600	10.010	0.320	3.168%	24.90万	0.00亿	0.000%
2026-06-30	9.980	10.100	10.100	9.850	0.140	1.406%	17.04万	0.00亿	0.000%
2026-06-29	9.910	9.960	10.110	9.740	0.040	0.403%	18.62万	0.00亿	0.000%
2026-06-26	10.330	9.920	10.330	9.900	-0.450	-4.339%	21.05万	0.00亿	0.000%
2026-06-25	10.370	10.370	10.540	10.290	-0.070	-0.670%	18.03万	0.00亿	0.000%
2026-06-24	10.710	10.440	10.750	10.250	-0.220	-2.064%	22.12万	0.00亿	0.000%
2026-06-23	10.860	10.660	11.000	10.610	-0.330	-3.003%	19.62万	0.00亿	0.000%
2026-06-22	10.740	10.990	11.000	10.470	0.150	1.384%	23.87万	0.00亿	0.000%
2026-06-18	10.620	10.840	10.970	10.500	0.170	1.593%	19.02万	0.00亿	0.000%
2026-06-17	10.820	10.670	10.880	10.620	-0.200	-1.840%	15.04万	0.00亿	0.000%
2026-06-16	10.890	10.870	10.930	10.680	0.010	0.092%	17.41万	0.00亿	0.000%
2026-06-15	10.740	10.860	10.950	10.700	0.190	1.781%	16.69万	0.00亿	0.000%
2026-06-12	10.790	10.670	10.790	10.550	0.010	0.094%	19.91万	0.00亿	0.000%
2026-06-11	11.020	10.660	11.110	10.580	-0.480	-4.309%	23.61万	0.00亿	0.000%
2026-06-10	11.350	11.140	11.510	11.000	-0.450	-3.883%	25.96万	0.00亿	0.000%
2026-06-09	11.150	11.590	11.970	10.960	0.570	5.172%	33.17万	0.00亿	0.000%
2026-06-08	11.150	11.020	11.370	10.880	-0.490	-4.257%	20.38万	0.00亿	0.000%
2026-06-05	11.460	11.510	11.620	11.410	0.060	0.524%	14.72万	0.00亿	0.000%
2026-06-04	11.900	11.450	11.980	11.380	-0.510	-4.264%	26.56万	0.00亿	0.000%
2026-06-03	11.960	11.960	12.110	11.900	-0.110	-0.911%	12.84万	0.00亿	0.000%
2026-06-02	12.230	12.070	12.230	11.930	-0.170	-1.389%	14.95万	0.00亿	0.000%
2026-06-01	11.950	12.240	12.270	11.950	0.290	2.427%	18.59万	0.00亿	0.000%
2026-05-29	12.190	11.950	12.260	11.940	-0.230	-1.888%	16.86万	0.00亿	0.000%
2026-05-28	12.070	12.180	12.280	12.020	0.030	0.247%	20.49万	0.00亿	0.000%
2026-05-27	12.430	12.150	12.620	12.100	-0.330	-2.644%	24.60万	0.00亿	0.000%
2026-05-26	12.350	12.480	12.510	12.220	0.080	0.645%	22.34万	0.00亿	0.000%
2026-05-25	12.670	12.400	12.710	12.300	-0.210	-1.665%	24.35万	0.00亿	0.000%
2026-05-22	12.500	12.610	12.660	12.480	0.160	1.285%	21.09万	0.00亿	0.000%
2026-05-21	12.810	12.450	12.930	12.450	-0.270	-2.123%	38.24万	0.00亿	0.000%
2026-05-20	13.050	12.720	13.130	12.690	-0.480	-3.636%	35.08万	0.00亿	0.000%
2026-05-19	13.010	13.200	13.290	12.880	0.460	3.611%	43.48万	0.00亿	0.000%
2026-05-18	12.670	12.740	12.940	12.630	-0.030	-0.235%	29.31万	0.00亿	0.000%
2026-05-15	13.060	12.770	13.490	12.750	-0.350	-2.668%	55.24万	0.00亿	0.000%
2026-05-14	13.730	13.120	14.080	13.110	-0.270	-2.016%	66.29万	0.00亿	0.000%
2026-05-13	13.080	13.390	13.410	13.020	0.220	1.670%	44.34万	0.00亿	0.000%
2026-05-12	13.590	13.170	13.610	13.120	-0.400	-2.948%	47.63万	0.00亿	0.000%
2026-05-11	13.770	13.570	13.840	13.460	-0.120	-0.877%	48.55万	0.00亿	0.000%
2026-05-08	13.650	13.690	13.850	13.530	0.000	0.000%	54.90万	0.00亿	0.000%
2026-05-07	13.430	13.690	13.830	13.400	0.260	1.936%	64.15万	0.00亿	0.000%
2026-05-06	12.950	13.430	13.540	12.930	0.560	4.351%	72.64万	0.00亿	0.000%
2026-04-30	13.050	12.870	13.100	12.780	-0.340	-2.574%	58.81万	0.00亿	0.000%
2026-04-29	12.940	13.210	13.340	12.930	0.280	2.166%	61.74万	0.00亿	0.000%
2026-04-28	12.830	12.930	13.150	12.700	-0.400	-3.001%	72.82万	0.00亿	0.000%
2026-04-27	14.080	13.330	14.220	13.330	-1.510	-10.175%	161.10万	0.00亿	0.000%
2026-04-24	13.350	14.840	14.840	13.200	1.370	10.171%	150.47万	0.00亿	0.000%
2026-04-23	12.670	13.470	13.590	12.630	0.780	6.147%	83.87万	0.00亿	0.000%
2026-04-22	12.570	12.690	12.700	12.440	0.040	0.316%	20.51万	0.00亿	0.000%
2026-04-21	12.800	12.650	12.800	12.580	-0.210	-1.633%	16.91万	0.00亿	0.000%
2026-04-20	12.710	12.860	12.910	12.680	0.000	0.000%	22.76万	0.00亿	0.000%
2026-04-17	12.830	12.720	12.830	12.590	0.000	0.000%	25.56万	0.00亿	0.000%
2026-04-16	12.460	12.920	13.010	12.450	0.480	3.860%	41.69万	5.45亿	3.290%
2026-04-15	12.600	12.440	12.640	12.410	0.000	0.000%	16.34万	0.00亿	0.000%
2026-04-14	12.520	12.510	12.580	12.370	0.190	1.542%	18.77万	0.00亿	0.000%
2026-04-13	12.310	12.320	12.410	12.260	0.000	0.000%	17.01万	0.00亿	0.000%
2026-04-10	12.430	12.460	12.610	12.350	0.000	0.000%	21.80万	0.00亿	0.000%
2026-04-09	12.430	12.270	12.510	12.230	0.000	0.000%	23.03万	0.00亿	0.000%
2026-04-08	12.080	12.630	12.640	12.050	0.000	0.000%	37.54万	0.00亿	0.000%
2026-04-07	11.830	11.770	11.910	11.660	0.000	0.000%	13.94万	0.00亿	0.000%
2026-04-03	11.960	11.830	12.020	11.810	0.000	0.000%	14.53万	0.00亿	0.000%
2026-04-02	12.180	11.910	12.180	11.840	0.000	0.000%	19.14万	0.00亿	0.000%
2026-04-01	12.040	12.210	12.220	11.970	0.000	0.000%	22.29万	0.00亿	0.000%