浙文互联（600986）历史行情
以下为浙文互联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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.200 | 7.330 | 7.490 | 7.130 | 0.020 | 0.274% | 5,873.25万 | 4.32亿 | 3.949% |
| 2026-10-13 | 7.110 | 7.310 | 7.380 | 6.980 | 0.120 | 1.669% | 51.65万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.120 | 7.190 | 7.230 | 7.020 | 0.020 | 0.279% | 54.29万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.800 | 7.170 | 7.180 | 6.650 | 0.400 | 5.908% | 57.52万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.880 | 6.770 | 6.930 | 6.720 | -0.120 | -1.742% | 24.41万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.000 | 6.890 | 7.040 | 6.850 | -0.090 | -1.289% | 2,550.39万 | 1.76亿 | 1.715% |
| 2026-10-06 | 7.000 | 6.890 | 7.040 | 6.850 | -0.090 | -1.289% | 2,550.39万 | 1.76亿 | 1.715% |
| 2026-10-05 | 7.000 | 6.890 | 7.040 | 6.850 | -0.090 | -1.289% | 2,550.39万 | 1.76亿 | 1.715% |
| 2026-10-02 | 7.000 | 6.890 | 7.040 | 6.850 | -0.090 | -1.289% | 2,550.39万 | 1.76亿 | 1.715% |
| 2026-10-01 | 7.000 | 6.890 | 7.040 | 6.850 | -0.090 | -1.289% | 2,550.39万 | 1.76亿 | 1.715% |
| 2026-09-30 | 7.000 | 6.890 | 7.040 | 6.850 | -0.090 | -1.289% | 25.50万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.670 | 6.980 | 7.030 | 6.660 | 0.270 | 4.024% | 44.07万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.850 | 6.710 | 6.900 | 6.670 | -0.170 | -2.471% | 26.99万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.050 | 6.880 | 7.110 | 6.860 | -0.180 | -2.550% | 3,963.35万 | 2.76亿 | 2.665% |
| 2026-09-24 | 7.050 | 6.880 | 7.110 | 6.860 | -0.180 | -2.550% | 39.63万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.450 | 7.060 | 7.460 | 7.060 | -0.330 | -4.465% | 61.60万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.270 | 7.390 | 7.600 | 7.240 | 0.200 | 2.782% | 80.16万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.140 | 7.190 | 7.220 | 7.100 | 0.090 | 1.268% | 31.80万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.080 | 7.100 | 7.120 | 7.030 | 0.050 | 0.709% | 27.30万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.980 | 7.050 | 7.110 | 6.980 | 0.000 | 0.000% | 23.49万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.000 | 7.050 | 7.080 | 6.920 | 0.030 | 0.427% | 27.97万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.210 | 7.020 | 7.240 | 7.010 | -0.140 | -1.955% | 28.27万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.260 | 7.160 | 7.300 | 7.120 | -0.100 | -1.377% | 25.52万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.250 | 7.260 | 7.320 | 7.060 | -0.020 | -0.275% | 42.37万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.350 | 7.280 | 7.480 | 7.230 | -0.090 | -1.221% | 34.39万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.550 | 7.370 | 7.590 | 7.270 | -0.250 | -3.281% | 54.61万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.500 | 7.620 | 7.730 | 7.440 | 0.100 | 1.330% | 46.62万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.530 | 7.520 | 7.650 | 7.470 | -0.040 | -0.529% | 56.93万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.440 | 7.560 | 7.830 | 7.400 | 0.200 | 2.717% | 87.92万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.540 | 7.360 | 7.700 | 7.340 | -0.170 | -2.258% | 57.23万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.620 | 7.530 | 7.760 | 7.520 | -0.250 | -3.213% | 66.48万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.460 | 7.780 | 7.990 | 7.420 | 0.320 | 4.290% | 115.70万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.040 | 7.460 | 7.460 | 7.000 | 0.310 | 4.336% | 80.45万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.290 | 7.150 | 7.330 | 7.130 | -0.060 | -0.832% | 49.02万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.110 | 7.210 | 7.300 | 7.070 | 0.100 | 1.406% | 40.05万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.070 | 7.110 | 7.200 | 7.020 | 0.040 | 0.566% | 37.70万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.850 | 7.070 | 7.090 | 6.840 | 0.180 | 2.612% | 38.60万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.070 | 6.890 | 7.080 | 6.810 | -0.170 | -2.408% | 35.36万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.000 | 7.060 | 7.080 | 6.870 | 0.000 | 0.000% | 37.60万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.150 | 7.060 | 7.170 | 7.010 | 0.010 | 0.142% | 41.61万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.350 | 7.050 | 7.350 | 7.040 | -0.410 | -5.496% | 63.15万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.800 | 7.460 | 7.800 | 7.420 | -0.360 | -4.604% | 73.58万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.000 | 7.820 | 8.000 | 7.630 | -0.050 | -0.635% | 68.48万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.000 | 7.870 | 8.150 | 7.660 | -0.130 | -1.625% | 110.45万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.220 | 8.000 | 8.620 | 8.000 | -0.240 | -2.913% | 158.51万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.140 | 8.240 | 8.410 | 8.030 | 0.100 | 1.229% | 130.20万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.060 | 8.140 | 8.250 | 7.950 | 0.110 | 1.370% | 108.13万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.080 | 8.030 | 8.160 | 7.880 | -0.030 | -0.372% | 64.98万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.040 | 8.060 | 8.120 | 7.700 | 0.020 | 0.249% | 116.37万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.000 | 8.040 | 8.300 | 7.920 | -0.120 | -1.471% | 127.62万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.990 | 8.160 | 8.350 | 7.930 | 0.080 | 0.990% | 147.37万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.890 | 8.080 | 8.240 | 7.890 | 0.190 | 2.408% | 172.62万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.020 | 7.890 | 8.120 | 7.710 | 0.070 | 0.895% | 198.03万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.000 | 7.820 | 7.820 | 6.980 | 0.710 | 9.986% | 147.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.000 | 7.110 | 7.520 | 7.000 | 0.030 | 0.424% | 110.16万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.030 | 7.080 | 7.230 | 6.860 | 0.140 | 2.017% | 90.82万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.770 | 6.940 | 7.140 | 6.760 | 0.090 | 1.314% | 73.98万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.450 | 6.850 | 6.860 | 6.300 | 0.340 | 5.223% | 73.46万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.780 | 6.510 | 6.780 | 6.490 | -0.370 | -5.378% | 57.43万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.600 | 6.880 | 6.900 | 6.600 | 0.230 | 3.459% | 67.90万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.590 | 6.650 | 6.770 | 6.510 | -0.070 | -1.042% | 67.61万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.500 | 6.720 | 6.780 | 6.250 | 0.040 | 0.599% | 100.27万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.550 | 6.680 | 6.830 | 6.470 | 0.280 | 4.375% | 102.20万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.820 | 6.400 | 7.110 | 6.370 | -0.380 | -5.605% | 96.37万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.620 | 6.780 | 6.940 | 6.560 | 0.110 | 1.649% | 83.78万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.400 | 6.670 | 6.850 | 6.360 | 0.240 | 3.733% | 84.91万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.520 | 6.430 | 6.600 | 6.240 | -0.100 | -1.531% | 68.16万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.900 | 6.530 | 7.080 | 6.510 | -0.470 | -6.714% | 97.57万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.550 | 7.000 | 7.210 | 6.420 | 0.450 | 6.870% | 142.90万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.400 | 6.550 | 6.650 | 6.340 | 0.140 | 2.184% | 63.36万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.460 | 6.410 | 6.540 | 6.360 | -0.020 | -0.311% | 48.72万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.660 | 6.430 | 6.770 | 6.400 | -0.230 | -3.453% | 43.73万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.840 | 6.660 | 6.920 | 6.650 | -0.180 | -2.632% | 45.37万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.920 | 6.840 | 6.990 | 6.780 | -0.160 | -2.286% | 61.16万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.180 | 7.000 | 7.480 | 6.960 | -0.080 | -1.130% | 94.39万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.950 | 7.080 | 7.270 | 6.880 | 0.100 | 1.433% | 55.19万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.910 | 6.980 | 7.070 | 6.810 | 0.070 | 1.013% | 45.70万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.070 | 6.910 | 7.130 | 6.870 | -0.160 | -2.263% | 53.92万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.380 | 7.070 | 7.380 | 7.020 | -0.330 | -4.459% | 62.23万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.580 | 7.400 | 7.630 | 7.380 | -0.230 | -3.014% | 53.09万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.650 | 7.630 | 7.760 | 7.520 | -0.100 | -1.294% | 46.73万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.080 | 7.730 | 8.100 | 7.680 | -0.410 | -5.037% | 64.51万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.960 | 8.140 | 8.170 | 7.830 | 0.120 | 1.496% | 60.29万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.910 | 8.020 | 8.160 | 7.800 | 0.030 | 0.375% | 52.30万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.180 | 7.990 | 8.190 | 7.890 | -0.110 | -1.358% | 48.00万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.010 | 8.100 | 8.150 | 7.810 | 0.110 | 1.377% | 51.19万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.800 | 7.990 | 8.040 | 7.800 | 0.220 | 2.831% | 45.13万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.810 | 7.770 | 7.900 | 7.670 | 0.080 | 1.040% | 51.54万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.000 | 7.690 | 8.000 | 7.620 | -0.350 | -4.353% | 57.21万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.000 | 8.040 | 8.340 | 7.940 | -0.070 | -0.863% | 64.62万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.050 | 8.110 | 8.130 | 7.860 | 0.140 | 1.757% | 49.21万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.960 | 7.970 | 8.270 | 7.850 | -0.240 | -2.923% | 60.05万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.280 | 8.210 | 8.340 | 7.950 | 0.070 | 0.860% | 73.57万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.300 | 8.140 | 8.360 | 8.090 | -0.240 | -2.864% | 67.81万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.500 | 8.380 | 8.560 | 8.310 | -0.180 | -2.103% | 64.14万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.050 | 8.560 | 9.060 | 8.410 | -0.460 | -5.100% | 89.16万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.750 | 9.020 | 9.240 | 8.680 | 0.180 | 2.036% | 97.25万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.930 | 8.840 | 9.250 | 8.750 | -0.020 | -0.226% | 94.27万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.700 | 8.860 | 8.910 | 8.480 | 0.160 | 1.839% | 75.23万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.090 | 8.700 | 9.150 | 8.680 | -0.320 | -3.548% | 67.31万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.180 | 9.020 | 9.190 | 8.820 | -0.250 | -2.697% | 71.88万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.510 | 9.270 | 9.660 | 9.200 | -0.160 | -1.697% | 64.03万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.440 | 9.430 | 9.500 | 9.210 | -0.010 | -0.106% | 65.56万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.930 | 9.440 | 10.060 | 9.380 | -0.430 | -4.357% | 93.88万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.120 | 9.870 | 10.140 | 9.770 | -0.360 | -3.519% | 88.86万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.210 | 10.230 | 10.580 | 10.090 | -0.060 | -0.583% | 95.21万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.280 | 10.290 | 10.580 | 10.170 | -0.220 | -2.093% | 103.01万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.550 | 10.510 | 11.480 | 10.440 | 0.050 | 0.478% | 180.55万 | 0.00亿 | 0.000% |
| 2026-05-14 | 11.300 | 10.460 | 11.300 | 10.450 | -0.710 | -6.356% | 130.15万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.510 | 11.170 | 11.260 | 10.410 | 0.570 | 5.377% | 152.06万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.820 | 10.600 | 10.960 | 10.520 | -0.340 | -3.108% | 102.33万 | 0.00亿 | 0.000% |
| 2026-05-11 | 11.230 | 10.940 | 11.380 | 10.870 | -0.070 | -0.636% | 127.69万 | 0.00亿 | 0.000% |
| 2026-05-08 | 11.450 | 11.010 | 11.500 | 10.950 | -0.160 | -1.432% | 157.01万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.720 | 11.170 | 11.180 | 10.700 | 0.600 | 5.676% | 155.48万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.190 | 10.570 | 10.750 | 10.190 | 0.580 | 5.806% | 164.35万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.270 | 9.990 | 10.390 | 9.910 | -0.740 | -6.897% | 188.37万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.580 | 10.730 | 11.060 | 10.530 | 0.090 | 0.846% | 153.50万 | 0.00亿 | 0.000% |
| 2026-04-28 | 11.140 | 10.640 | 11.300 | 10.600 | -0.790 | -6.912% | 204.72万 | 0.00亿 | 0.000% |
| 2026-04-27 | 12.000 | 11.430 | 12.220 | 11.070 | -0.870 | -7.073% | 294.05万 | 0.00亿 | 0.000% |
| 2026-04-24 | 11.700 | 12.300 | 12.990 | 11.520 | 0.170 | 1.401% | 449.06万 | 0.00亿 | 0.000% |
| 2026-04-23 | 11.330 | 12.130 | 12.130 | 11.220 | 1.100 | 9.973% | 302.55万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.950 | 11.030 | 11.060 | 10.650 | 0.070 | 0.639% | 143.22万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.280 | 10.960 | 11.280 | 10.860 | -0.340 | -3.009% | 144.48万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.830 | 11.300 | 11.550 | 10.810 | 0.520 | 4.824% | 227.20万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.940 | 10.780 | 11.050 | 10.730 | 0.000 | 0.000% | 174.96万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.330 | 10.980 | 11.240 | 10.330 | 0.760 | 7.440% | 288.40万 | 31.39亿 | 19.390% |
| 2026-04-15 | 10.550 | 10.220 | 10.650 | 10.180 | 0.000 | 0.000% | 129.24万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.760 | 10.550 | 10.940 | 10.430 | 0.060 | 0.572% | 182.87万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.200 | 10.490 | 10.660 | 10.180 | 0.000 | 0.000% | 149.59万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.450 | 10.340 | 10.550 | 10.160 | 0.000 | 0.000% | 187.93万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.150 | 10.410 | 10.600 | 10.060 | 0.000 | 0.000% | 278.30万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.460 | 10.100 | 10.100 | 9.450 | 0.000 | 0.000% | 95.99万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.110 | 9.180 | 9.280 | 9.100 | 0.000 | 0.000% | 43.89万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.450 | 9.110 | 9.490 | 9.080 | 0.000 | 0.000% | 48.29万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.650 | 9.360 | 9.690 | 9.320 | 0.000 | 0.000% | 59.30万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.910 | 9.760 | 9.980 | 9.630 | 0.000 | 0.000% | 68.42万 | 0.00亿 | 0.000% |