浙版传媒（601921）历史行情
以下为浙版传媒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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 7.800 | 7.940 | 8.090 | 7.770 | 0.080 | 1.018% | 1,016.44万 | 0.81亿 | 0.457% |
| 2026-10-16 | 7.930 | 7.860 | 8.080 | 7.800 | -0.080 | -1.008% | 17.17万 | 0.00亿 | 0.000% |
| 2026-10-15 | 7.880 | 7.940 | 8.110 | 7.830 | -0.070 | -0.874% | 18.14万 | 0.00亿 | 0.000% |
| 2026-10-14 | 7.800 | 8.010 | 8.070 | 7.800 | 0.170 | 2.168% | 20.14万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.770 | 7.840 | 7.880 | 7.680 | 0.000 | 0.000% | 14.34万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.730 | 7.840 | 7.860 | 7.720 | 0.110 | 1.423% | 16.66万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.490 | 7.730 | 7.760 | 7.450 | 0.280 | 3.758% | 14.72万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.580 | 7.450 | 7.600 | 7.420 | -0.110 | -1.455% | 9.13万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.560 | 7.560 | 7.630 | 7.500 | 0.010 | 0.132% | 717.83万 | 0.54亿 | 0.323% |
| 2026-10-06 | 7.560 | 7.560 | 7.630 | 7.500 | 0.010 | 0.132% | 717.83万 | 0.54亿 | 0.323% |
| 2026-10-05 | 7.560 | 7.560 | 7.630 | 7.500 | 0.010 | 0.132% | 717.83万 | 0.54亿 | 0.323% |
| 2026-10-02 | 7.560 | 7.560 | 7.630 | 7.500 | 0.010 | 0.132% | 717.83万 | 0.54亿 | 0.323% |
| 2026-10-01 | 7.560 | 7.560 | 7.630 | 7.500 | 0.010 | 0.132% | 717.83万 | 0.54亿 | 0.323% |
| 2026-09-30 | 7.560 | 7.560 | 7.630 | 7.500 | 0.010 | 0.132% | 7.18万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.530 | 7.550 | 7.600 | 7.480 | 0.050 | 0.667% | 9.11万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.590 | 7.500 | 7.660 | 7.450 | -0.040 | -0.531% | 10.20万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.610 | 7.540 | 7.720 | 7.530 | -0.100 | -1.309% | 664.13万 | 0.50亿 | 0.299% |
| 2026-09-24 | 7.610 | 7.540 | 7.720 | 7.530 | -0.100 | -1.309% | 6.64万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.670 | 7.640 | 7.770 | 7.600 | -0.050 | -0.650% | 9.72万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.500 | 7.690 | 7.730 | 7.470 | 0.190 | 2.533% | 16.05万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.430 | 7.500 | 7.540 | 7.350 | 0.140 | 1.902% | 8.89万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.380 | 7.360 | 7.440 | 7.330 | -0.010 | -0.136% | 7.39万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.350 | 7.370 | 7.460 | 7.340 | -0.010 | -0.136% | 5.77万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.410 | 7.380 | 7.450 | 7.310 | -0.070 | -0.940% | 6.55万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.510 | 7.450 | 7.570 | 7.420 | -0.030 | -0.401% | 6.33万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.380 | 7.480 | 7.500 | 7.360 | 0.070 | 0.945% | 7.64万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.460 | 7.410 | 7.510 | 7.390 | -0.090 | -1.200% | 8.82万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.560 | 7.500 | 7.610 | 7.460 | -0.040 | -0.531% | 7.66万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.720 | 7.540 | 7.720 | 7.510 | -0.200 | -2.584% | 10.78万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.630 | 7.740 | 7.800 | 7.600 | 0.150 | 1.976% | 14.63万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.430 | 7.590 | 7.600 | 7.420 | 0.160 | 2.153% | 10.97万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.310 | 7.430 | 7.470 | 7.300 | 0.120 | 1.642% | 11.04万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.310 | 7.310 | 7.440 | 7.280 | 0.000 | 0.000% | 10.96万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.420 | 7.310 | 7.450 | 7.280 | -0.130 | -1.747% | 7.82万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.310 | 7.440 | 7.480 | 7.300 | 0.060 | 0.813% | 12.49万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.290 | 7.380 | 7.420 | 7.160 | 0.070 | 0.958% | 13.60万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.180 | 7.310 | 7.330 | 7.170 | 0.130 | 1.811% | 7.37万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.270 | 7.180 | 7.290 | 7.110 | -0.090 | -1.238% | 7.41万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.280 | 7.270 | 7.320 | 7.240 | -0.040 | -0.547% | 5.81万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.260 | 7.310 | 7.370 | 7.240 | 0.040 | 0.550% | 6.92万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.190 | 7.270 | 7.370 | 7.110 | 0.040 | 0.553% | 10.35万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.330 | 7.230 | 7.430 | 7.210 | -0.210 | -2.823% | 13.08万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.560 | 7.440 | 7.560 | 7.170 | -0.090 | -1.195% | 22.60万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.530 | 7.530 | 7.700 | 7.450 | -0.040 | -0.528% | 20.21万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.380 | 7.570 | 7.630 | 7.340 | 0.180 | 2.436% | 15.49万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.260 | 7.390 | 7.440 | 7.190 | 0.220 | 3.068% | 11.75万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.200 | 7.170 | 7.220 | 7.130 | -0.060 | -0.830% | 4.37万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.210 | 7.230 | 7.340 | 7.180 | 0.000 | 0.000% | 5.95万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.180 | 7.230 | 7.280 | 7.140 | 0.050 | 0.696% | 6.14万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.180 | 7.180 | 7.220 | 7.110 | 0.010 | 0.139% | 4.14万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.080 | 7.170 | 7.210 | 7.030 | 0.120 | 1.702% | 8.34万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.090 | 7.050 | 7.090 | 7.000 | -0.050 | -0.704% | 6.49万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.160 | 7.100 | 7.180 | 7.030 | -0.050 | -0.699% | 6.89万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.250 | 7.150 | 7.310 | 7.150 | -0.110 | -1.515% | 7.01万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.380 | 7.260 | 7.380 | 7.260 | -0.100 | -1.359% | 6.05万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.250 | 7.360 | 7.390 | 7.200 | 0.130 | 1.798% | 8.27万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.200 | 7.230 | 7.270 | 7.120 | 0.050 | 0.696% | 8.13万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.050 | 7.180 | 7.190 | 7.030 | 0.110 | 1.556% | 6.89万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.960 | 7.070 | 7.080 | 6.940 | 0.130 | 1.873% | 6.35万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.900 | 6.940 | 6.960 | 6.830 | 0.020 | 0.289% | 4.74万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.830 | 6.920 | 6.950 | 6.790 | 0.110 | 1.615% | 4.32万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.930 | 6.810 | 6.950 | 6.760 | -0.120 | -1.732% | 5.62万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.880 | 6.930 | 6.950 | 6.840 | 0.020 | 0.289% | 3.90万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.990 | 6.910 | 6.990 | 6.770 | -0.070 | -1.003% | 8.46万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.990 | 6.980 | 7.160 | 6.950 | 0.000 | 0.000% | 10.42万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.990 | 6.980 | 7.140 | 6.930 | 0.020 | 0.287% | 7.85万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.090 | 6.960 | 7.190 | 6.960 | -0.100 | -1.416% | 7.68万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.000 | 7.060 | 7.110 | 6.970 | 0.040 | 0.570% | 5.37万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.860 | 7.020 | 7.040 | 6.850 | 0.150 | 2.183% | 6.19万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.880 | 6.870 | 6.950 | 6.850 | -0.020 | -0.290% | 4.51万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.810 | 6.890 | 6.930 | 6.800 | 0.050 | 0.731% | 5.61万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.920 | 6.840 | 6.940 | 6.790 | -0.080 | -1.156% | 5.76万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.960 | 6.920 | 7.030 | 6.900 | -0.100 | -1.425% | 4.88万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.920 | 7.020 | 7.040 | 6.850 | 0.120 | 1.739% | 5.54万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.940 | 6.900 | 6.950 | 6.840 | -0.050 | -0.719% | 4.25万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.800 | 6.950 | 6.980 | 6.770 | 0.150 | 2.206% | 6.06万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.770 | 6.800 | 6.840 | 6.740 | 0.030 | 0.443% | 3.84万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.730 | 6.770 | 6.860 | 6.690 | 0.080 | 1.196% | 5.68万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.580 | 6.690 | 6.770 | 6.530 | 0.100 | 1.517% | 5.33万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.700 | 6.590 | 6.750 | 6.530 | -0.160 | -2.370% | 5.30万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.750 | 6.750 | 6.810 | 6.500 | 0.050 | 0.746% | 6.23万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.750 | 6.700 | 6.870 | 6.690 | -0.080 | -1.180% | 7.55万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.910 | 6.780 | 6.920 | 6.700 | -0.140 | -2.023% | 7.78万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.180 | 6.920 | 7.180 | 6.920 | -0.180 | -2.535% | 7.67万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.190 | 7.100 | 7.300 | 7.040 | -0.100 | -1.389% | 9.03万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.140 | 7.200 | 7.210 | 7.110 | 0.030 | 0.418% | 7.27万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.980 | 7.170 | 7.260 | 6.940 | 0.160 | 2.282% | 10.47万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.080 | 7.010 | 7.090 | 6.840 | -0.060 | -0.849% | 11.66万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.250 | 7.070 | 7.350 | 7.070 | -0.250 | -3.415% | 9.86万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.330 | 7.320 | 7.400 | 7.040 | -0.040 | -0.543% | 20.04万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.260 | 7.360 | 7.480 | 7.200 | 0.100 | 1.377% | 26.74万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.220 | 7.260 | 7.420 | 7.170 | 0.020 | 0.276% | 24.33万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.090 | 7.240 | 7.260 | 7.070 | 0.110 | 1.543% | 12.47万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.910 | 7.130 | 7.150 | 6.900 | 0.190 | 2.738% | 10.17万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.000 | 6.940 | 7.030 | 6.820 | -0.090 | -1.280% | 9.98万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.960 | 7.030 | 7.100 | 6.940 | 0.060 | 0.861% | 5.82万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.980 | 6.970 | 7.030 | 6.920 | -0.040 | -0.571% | 6.33万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.080 | 7.010 | 7.120 | 6.950 | -0.080 | -1.128% | 7.78万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.280 | 7.090 | 7.280 | 7.050 | -0.190 | -2.610% | 12.02万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.480 | 7.280 | 7.630 | 7.240 | 0.130 | 1.818% | 22.35万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.100 | 7.150 | 7.210 | 7.040 | 0.100 | 1.418% | 9.35万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.890 | 7.050 | 7.140 | 6.860 | 0.170 | 2.471% | 10.30万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.010 | 6.880 | 7.030 | 6.840 | -0.120 | -1.714% | 7.66万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.940 | 7.000 | 7.060 | 6.900 | 0.060 | 0.865% | 6.96万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.020 | 6.940 | 7.050 | 6.900 | -0.080 | -1.140% | 5.51万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.020 | 7.020 | 7.060 | 6.990 | 0.010 | 0.143% | 6.03万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.170 | 7.010 | 7.220 | 7.000 | -0.130 | -1.821% | 7.93万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.230 | 7.140 | 7.230 | 7.130 | -0.080 | -1.108% | 4.75万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.080 | 7.220 | 7.230 | 7.080 | 0.140 | 1.977% | 6.79万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.120 | 7.080 | 7.170 | 7.070 | -0.040 | -0.562% | 7.00万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.180 | 7.120 | 7.220 | 7.110 | -0.040 | -0.559% | 8.36万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.230 | 7.160 | 7.240 | 7.160 | -0.070 | -0.968% | 7.72万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.200 | 7.230 | 7.240 | 7.180 | 0.030 | 0.417% | 7.53万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.210 | 7.200 | 7.250 | 7.170 | 0.000 | 0.000% | 6.27万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.230 | 7.200 | 7.250 | 7.160 | -0.030 | -0.415% | 10.87万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.280 | 7.230 | 7.320 | 7.230 | -0.050 | -0.687% | 9.85万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.340 | 7.280 | 7.340 | 7.240 | -0.030 | -0.410% | 8.78万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.300 | 7.310 | 7.370 | 7.280 | 0.030 | 0.412% | 9.73万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.360 | 7.280 | 7.380 | 7.260 | -0.110 | -1.488% | 9.94万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.260 | 7.390 | 7.410 | 7.240 | 0.020 | 0.271% | 10.27万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.360 | 7.370 | 7.430 | 7.330 | -0.030 | -0.405% | 10.61万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.700 | 7.400 | 7.740 | 7.360 | -0.470 | -5.972% | 31.55万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.650 | 7.870 | 8.070 | 7.610 | 0.200 | 2.608% | 39.39万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.590 | 7.670 | 7.710 | 7.570 | 0.090 | 1.187% | 11.83万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.650 | 7.580 | 7.670 | 7.570 | -0.090 | -1.173% | 7.38万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.590 | 7.670 | 7.690 | 7.590 | 0.050 | 0.656% | 7.23万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.650 | 7.620 | 7.670 | 7.600 | 0.000 | 0.000% | 7.75万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.640 | 7.650 | 7.660 | 7.540 | 0.000 | 0.000% | 6.05万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.680 | 7.670 | 7.710 | 7.640 | -0.010 | -0.130% | 6.04万 | 0.48亿 | 0.270% |
| 2026-04-15 | 7.710 | 7.680 | 7.740 | 7.670 | 0.000 | 0.000% | 5.32万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.700 | 7.700 | 7.750 | 7.650 | 0.030 | 0.391% | 6.37万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.680 | 7.670 | 7.720 | 7.650 | 0.000 | 0.000% | 6.02万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.670 | 7.720 | 7.770 | 7.640 | 0.000 | 0.000% | 9.41万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.660 | 7.630 | 7.710 | 7.600 | 0.000 | 0.000% | 8.40万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.630 | 7.710 | 7.710 | 7.620 | 0.000 | 0.000% | 12.76万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.510 | 7.580 | 7.590 | 7.470 | 0.000 | 0.000% | 7.86万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.570 | 7.500 | 7.570 | 7.490 | 0.000 | 0.000% | 6.97万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.560 | 7.560 | 7.600 | 7.520 | 0.000 | 0.000% | 7.29万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.520 | 7.590 | 7.600 | 7.450 | 0.000 | 0.000% | 15.30万 | 0.00亿 | 0.000% |