浙数文化

600633
🏛️ 中国 →
14.78
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 14.25 14.25 14.04 14.19 1,302.0K
09:35 14.16 14.22 14.12 14.20 792.7K
09:40 14.21 14.25 14.19 14.19 826.6K
09:45 14.20 14.23 14.18 14.23 499.8K
09:50 14.22 14.23 14.19 14.20 511.0K
09:55 14.20 14.21 14.17 14.18 447.9K
10:00 14.18 14.20 14.16 14.17 398.9K
10:05 14.17 14.17 14.15 14.16 349.9K
10:10 14.17 14.17 14.13 14.16 552.4K
10:15 14.16 14.21 14.15 14.20 383.1K
10:20 14.21 14.36 14.20 14.36 808.4K
10:25 14.35 14.47 14.34 14.44 2,215.8K
10:30 14.44 14.54 14.41 14.53 2,643.2K
10:35 14.53 14.55 14.45 14.49 1,348.2K
10:40 14.53 14.59 14.49 14.57 2,557.6K
10:45 14.56 14.60 14.54 14.59 1,399.6K
10:50 14.60 14.67 14.59 14.62 2,011.9K
10:55 14.62 14.63 14.60 14.62 761.1K
11:00 14.63 14.67 14.63 14.65 1,230.3K
11:05 14.66 14.69 14.64 14.66 1,207.5K
11:10 14.68 14.70 14.65 14.67 1,208.0K
11:15 14.67 14.68 14.62 14.62 382.2K
11:20 14.63 14.64 14.61 14.63 565.8K
11:25 14.63 14.65 14.62 14.63 389.0K
13:00 14.64 14.65 14.58 14.60 743.0K
13:05 14.60 14.60 14.58 14.59 516.4K
13:10 14.60 14.60 14.53 14.54 650.0K
13:15 14.53 14.58 14.53 14.57 270.9K
13:20 14.58 14.62 14.55 14.61 457.3K
13:25 14.61 14.72 14.61 14.66 1,632.6K
13:30 14.65 14.68 14.64 14.67 776.3K
13:35 14.67 14.77 14.66 14.77 1,615.5K
13:40 14.77 14.84 14.73 14.82 3,450.3K
13:45 14.83 14.83 14.77 14.77 1,057.6K
13:50 14.77 14.79 14.74 14.76 762.0K
13:55 14.76 14.76 14.71 14.74 576.6K
14:00 14.74 14.88 14.74 14.86 2,486.9K
14:05 14.86 14.99 14.83 14.99 4,307.1K
14:10 14.98 15.14 14.93 15.09 5,390.4K
14:15 15.09 15.40 15.08 15.37 7,339.5K
14:20 15.34 15.38 15.29 15.35 3,920.5K
14:25 15.36 15.52 15.28 15.34 5,191.0K
14:30 15.33 15.38 15.26 15.26 1,953.7K
14:35 15.26 15.30 15.21 15.26 1,690.0K
14:40 15.26 15.28 15.17 15.22 1,458.7K
14:45 15.20 15.22 15.18 15.20 1,755.5K
14:50 15.20 15.22 15.18 15.19 1,592.3K
14:55 15.19 15.19 15.17 15.19 1,182.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 15.30 15.35 14.75 14.78 52.1M
2025-09-25 15.27 15.98 15.00 15.66 90.4M
2025-09-24 14.25 15.54 14.03 15.19 76.0M
2025-09-23 14.17 14.64 13.97 14.33 32.1M
2025-09-22 14.20 14.33 14.07 14.25 17.0M
2025-09-19 14.43 14.49 14.13 14.18 25.6M
2025-09-18 14.52 14.80 14.32 14.41 43.6M
2025-09-17 14.60 14.63 14.36 14.51 26.7M
2025-09-16 14.67 14.70 14.41 14.58 25.1M
2025-09-15 14.50 14.83 14.38 14.70 36.0M
2025-09-12 14.65 15.05 14.55 14.59 43.3M
2025-09-11 14.23 14.53 13.99 14.50 32.4M
2025-09-10 14.22 14.45 14.12 14.28 20.8M
2025-09-09 14.40 14.50 14.15 14.19 23.3M
2025-09-08 14.34 14.47 14.18 14.41 28.8M
2025-09-05 14.14 14.50 14.00 14.44 36.2M
2025-09-04 14.25 14.37 13.74 13.92 29.9M
2025-09-03 14.44 14.69 14.16 14.20 31.8M
2025-09-02 15.10 15.10 14.35 14.42 52.7M
2025-09-01 15.35 15.55 15.08 15.20 42.2M
2025-08-29 15.29 15.35 15.02 15.12 35.1M
2025-08-28 15.42 15.52 14.92 15.39 58.0M
2025-08-27 16.15 16.18 15.41 15.49 66.5M
2025-08-26 15.70 16.18 15.66 16.08 70.1M
2025-08-25 16.50 16.55 15.65 15.77 102.4M
2025-08-22 15.33 15.80 15.31 15.68 78.5M
2025-08-21 15.20 15.27 15.00 15.11 40.6M
2025-08-20 15.30 15.45 14.98 15.27 49.9M
2025-08-19 15.33 15.68 15.07 15.35 67.9M
2025-08-18 15.05 15.38 14.90 15.31 81.3M
2025-08-15 14.75 15.00 14.60 14.97 51.2M
2025-08-14 14.80 15.32 14.78 14.87 80.3M
2025-08-13 14.28 15.11 14.15 14.80 95.4M
2025-08-12 14.04 14.30 13.96 14.23 37.3M
2025-08-11 13.95 14.13 13.91 14.07 32.2M
2025-08-08 14.35 14.36 13.80 13.95 49.5M
2025-08-07 14.23 14.38 14.18 14.28 37.5M
2025-08-06 14.19 14.32 14.11 14.22 37.2M
2025-08-05 14.15 14.27 14.02 14.15 31.1M
2025-08-04 13.77 14.44 13.74 14.21 51.3M
2025-08-01 13.86 13.95 13.52 13.91 41.0M
2025-07-31 14.06 14.19 13.82 13.86 39.0M
2025-07-30 14.08 14.28 13.89 13.98 36.8M
2025-07-29 13.90 14.08 13.66 14.08 42.3M
2025-07-28 14.08 14.10 13.88 13.94 26.1M
2025-07-25 14.05 14.09 13.95 14.05 25.9M
2025-07-24 13.87 14.00 13.80 14.00 27.1M
2025-07-23 13.93 14.07 13.82 13.88 25.0M
2025-07-22 13.94 13.94 13.77 13.93 24.6M
2025-07-21 14.02 14.10 13.87 13.93 31.3M
2025-07-18 14.18 14.20 13.98 14.01 34.9M
2025-07-17 14.12 14.32 13.90 14.17 35.1M
2025-07-16 14.40 14.50 14.01 14.17 58.2M
2025-07-15 13.90 14.35 13.79 14.20 66.4M
2025-07-14 14.30 14.58 13.68 13.87 65.3M
2025-07-11 13.72 14.07 13.55 14.01 48.1M
2025-07-10 13.93 13.94 13.63 13.74 29.7M
2025-07-09 13.80 13.99 13.75 13.92 38.6M
2025-07-08 13.43 14.14 13.33 13.89 54.1M
2025-07-07 13.61 13.75 13.40 13.45 24.6M
2025-07-04 13.40 13.84 13.36 13.66 44.2M
2025-07-03 13.44 13.61 13.31 13.44 17.0M
2025-07-02 13.63 13.65 13.37 13.44 20.5M
2025-07-01 13.80 13.83 13.51 13.62 27.1M
2025-06-30 13.50 13.97 13.45 13.84 52.4M
2025-06-27 13.45 13.57 13.31 13.41 24.2M
2025-06-26 13.49 13.63 13.34 13.45 27.3M
2025-06-25 13.35 13.50 13.26 13.49 28.8M
2025-06-24 12.79 13.40 12.77 13.39 47.3M
2025-06-23 12.50 12.75 12.44 12.72 16.8M
2025-06-20 13.13 13.17 12.60 12.66 28.5M
2025-06-19 13.30 13.36 13.01 13.06 27.6M
2025-06-18 13.44 13.56 13.20 13.29 22.5M
2025-06-17 13.69 13.76 13.36 13.44 41.4M
2025-06-16 13.30 13.88 13.22 13.80 56.8M
2025-06-13 13.60 13.60 13.22 13.30 37.3M
2025-06-12 13.44 13.88 13.34 13.72 61.3M
2025-06-11 13.36 13.68 13.31 13.52 42.0M
2025-06-10 13.55 13.59 13.02 13.35 37.5M
2025-06-09 13.30 13.68 13.17 13.55 44.9M
2025-06-06 13.41 13.66 13.15 13.32 38.0M
2025-06-05 13.20 13.52 13.08 13.48 44.0M
2025-06-04 13.23 13.38 13.08 13.16 48.1M
2025-06-03 13.22 13.97 13.02 13.45 83.2M
2025-05-30 13.45 13.48 12.82 12.89 32.6M
2025-05-29 12.70 13.56 12.68 13.32 40.5M
2025-05-28 12.94 13.03 12.73 12.74 13.2M
2025-05-27 13.12 13.13 12.83 12.87 15.3M
2025-05-26 12.82 13.25 12.81 13.12 24.2M
2025-05-23 13.10 13.15 12.75 12.78 21.9M
2025-05-22 13.22 13.32 13.06 13.12 18.0M
2025-05-21 13.45 13.51 13.23 13.28 21.5M
2025-05-20 13.15 13.67 13.00 13.48 38.0M
2025-05-19 13.19 13.19 12.94 13.13 16.3M
2025-05-16 13.04 13.24 13.02 13.12 21.0M
2025-05-15 13.80 13.81 13.09 13.13 45.1M
2025-05-14 13.85 14.19 13.75 13.80 39.3M
2025-05-13 13.98 14.25 13.80 13.87 35.4M
2025-05-12 13.81 13.92 13.68 13.84 19.8M
2025-05-09 14.12 14.15 13.66 13.68 27.2M
2025-05-08 13.85 14.25 13.85 14.15 34.5M
2025-05-07 14.45 14.58 13.93 14.07 49.0M
2025-05-06 14.25 14.46 14.07 14.36 58.3M
2025-04-30 13.64 14.23 13.63 14.07 59.1M
2025-04-29 13.50 13.82 13.40 13.66 47.4M
2025-04-28 13.15 13.88 13.10 13.53 63.1M
2025-04-25 13.08 13.34 13.08 13.12 27.5M
2025-04-24 13.44 13.45 12.91 13.02 33.7M
2025-04-23 13.30 13.79 13.30 13.49 40.8M
2025-04-22 13.89 13.89 13.12 13.31 47.3M
2025-04-21 13.07 13.68 12.98 13.66 44.2M
2025-04-18 13.09 13.50 13.02 13.09 27.4M
2025-04-17 12.80 13.27 12.77 13.07 34.7M
2025-04-16 13.43 13.48 12.75 12.83 44.3M
2025-04-15 14.00 14.74 13.17 13.35 76.7M
2025-04-14 13.14 13.74 13.01 13.52 63.4M
2025-04-11 12.66 13.15 12.58 12.83 41.1M
2025-04-10 12.20 13.05 12.15 12.72 61.0M
2025-04-09 11.18 12.16 10.61 11.95 61.5M
2025-04-08 11.42 11.90 10.96 11.37 59.9M
2025-04-07 12.21 12.50 12.02 12.02 17.4M
2025-04-03 13.32 13.56 13.25 13.36 19.1M
2025-04-02 13.30 13.64 13.30 13.46 23.1M
2025-04-01 13.46 13.76 13.38 13.42 34.9M
2025-03-31 13.23 13.53 12.90 13.44 40.8M
2025-03-28 13.31 13.67 13.30 13.36 27.3M
2025-03-27 13.32 13.55 13.17 13.38 27.3M
2025-03-26 13.30 13.54 13.30 13.39 22.2M
2025-03-25 13.77 13.91 13.27 13.38 38.0M
2025-03-24 14.15 14.20 13.53 13.77 50.2M
2025-03-21 14.40 14.73 14.14 14.14 48.6M
2025-03-20 14.45 15.09 14.35 14.55 57.0M
2025-03-19 14.63 14.86 14.40 14.53 38.4M
2025-03-18 14.69 15.17 14.56 14.78 61.4M
2025-03-17 14.72 14.97 14.48 14.58 43.6M
2025-03-14 14.45 14.80 14.31 14.70 54.9M
2025-03-13 15.05 15.05 14.35 14.67 69.3M
2025-03-12 14.89 15.55 14.70 15.18 117.6M
2025-03-11 14.09 14.50 14.02 14.50 47.0M
2025-03-10 14.95 14.95 14.32 14.44 75.1M
2025-03-07 14.90 16.10 14.72 15.20 119.4M
2025-03-06 14.99 15.39 14.79 15.13 123.4M
2025-03-05 14.64 14.78 14.21 14.57 82.7M
2025-03-04 14.04 14.58 14.04 14.47 78.2M
2025-03-03 14.26 14.39 14.00 14.16 59.4M
2025-02-28 14.62 14.95 14.20 14.22 79.5M
2025-02-27 15.41 15.53 14.51 14.82 114.1M
2025-02-26 15.60 15.72 15.14 15.34 129.5M
2025-02-25 15.65 16.24 15.53 15.53 182.6M
2025-02-24 18.40 18.50 17.26 17.26 178.5M
2025-02-21 18.80 19.50 17.30 19.18 307.8M
2025-02-20 18.00 19.80 18.00 18.66 333.7M
2025-02-19 19.08 19.09 17.21 18.00 235.2M
2025-02-18 18.57 18.97 17.78 18.87 257.8M
2025-02-17 17.40 19.75 17.40 19.75 278.8M
2025-02-14 17.65 18.48 16.01 17.95 292.4M
2025-02-13 19.00 19.29 16.29 16.80 323.0M
2025-02-12 18.10 18.10 18.10 18.10 14.9M
2025-02-11 16.45 16.45 16.45 16.45 8.4M
2025-02-10 14.95 14.95 14.95 14.95 8.6M
2025-02-07 13.59 13.59 13.59 13.59 22.3M
2025-02-06 11.68 12.35 11.50 12.35 72.2M
2025-02-05 10.82 11.23 10.66 11.23 61.0M
2025-01-27 10.17 10.40 10.14 10.21 18.8M
2025-01-24 9.69 10.04 9.66 10.04 16.4M
2025-01-23 9.76 9.92 9.65 9.67 13.3M
2025-01-22 9.75 9.78 9.49 9.60 12.7M
2025-01-21 9.79 9.88 9.71 9.81 8.9M
2025-01-20 9.86 9.94 9.72 9.76 10.8M
2025-01-17 9.83 9.89 9.71 9.78 10.8M
2025-01-16 9.78 10.18 9.73 9.84 20.6M
2025-01-15 9.68 9.96 9.58 9.80 21.0M
2025-01-14 9.20 9.66 9.11 9.64 18.4M
2025-01-13 9.01 9.19 8.83 9.17 14.1M
2025-01-10 9.45 9.52 9.06 9.07 14.0M
2025-01-09 9.35 9.51 9.31 9.38 10.0M
2025-01-08 9.55 9.61 9.21 9.42 18.3M
2025-01-07 9.54 9.65 9.47 9.58 13.5M
2025-01-06 9.58 9.81 9.42 9.53 17.7M
2025-01-03 10.15 10.16 9.60 9.65 19.9M
2025-01-02 10.42 10.55 10.01 10.15 21.3M