浙文互联(600986)股票行情
浙文互联(600986)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 8.67 | 8.69 | 0.00 | 0.00% | 8.63 | 8.76 | 350341 | 30413.51 | 2.36% |
| 2025-09-12 | 8.75 | 8.69 | -0.04 | -0.46% | 8.66 | 8.89 | 538646 | 47103.66 | 3.62% |
| 2025-09-11 | 8.69 | 8.73 | -0.01 | -0.11% | 8.47 | 8.75 | 649441 | 55950.45 | 4.37% |
| 2025-09-10 | 8.38 | 8.74 | 0.36 | 4.30% | 8.37 | 9.05 | 1000618 | 87695.91 | 6.73% |
| 2025-09-09 | 8.64 | 8.38 | -0.26 | -3.01% | 8.36 | 8.67 | 504670 | 42758.37 | 3.39% |
| 2025-09-08 | 8.52 | 8.64 | 0.08 | 0.93% | 8.44 | 8.68 | 548587 | 46946.25 | 3.69% |
| 2025-09-05 | 8.39 | 8.56 | 0.22 | 2.64% | 8.16 | 8.58 | 600984 | 50333.43 | 4.04% |
| 2025-09-04 | 8.55 | 8.34 | -0.22 | -2.57% | 8.19 | 8.59 | 629669 | 53161.99 | 4.23% |
| 2025-09-03 | 8.82 | 8.56 | -0.26 | -2.95% | 8.53 | 8.91 | 526717 | 46075.56 | 3.54% |
| 2025-09-02 | 9.25 | 8.82 | -0.48 | -5.16% | 8.70 | 9.30 | 933177 | 83088.19 | 6.27% |
| 2025-09-01 | 9.61 | 9.30 | -0.30 | -3.13% | 9.25 | 9.65 | 864571 | 81246.71 | 5.81% |
| 2025-08-29 | 9.84 | 9.60 | -0.24 | -2.44% | 9.54 | 9.87 | 597664 | 57712.42 | 4.02% |
| 2025-08-28 | 9.82 | 9.84 | -0.06 | -0.61% | 9.57 | 9.97 | 874448 | 85321.79 | 5.88% |
| 2025-08-27 | 10.24 | 9.90 | -0.24 | -2.37% | 9.90 | 10.38 | 1122996 | 114168.27 | 7.55% |
| 2025-08-26 | 9.80 | 10.14 | 0.23 | 2.32% | 9.77 | 10.62 | 1219405 | 125094.54 | 8.20% |
| 2025-08-25 | 9.97 | 9.91 | 0.12 | 1.23% | 9.76 | 10.11 | 1165474 | 115929.60 | 7.84% |
| 2025-08-22 | 9.50 | 9.79 | 0.34 | 3.60% | 9.44 | 9.79 | 936486 | 90369.13 | 6.30% |
| 2025-08-21 | 9.65 | 9.45 | -0.21 | -2.17% | 9.36 | 9.72 | 653862 | 62105.18 | 4.40% |
| 2025-08-20 | 9.62 | 9.66 | -0.02 | -0.21% | 9.50 | 9.75 | 678471 | 65158.88 | 4.56% |
| 2025-08-19 | 9.95 | 9.68 | -0.22 | -2.22% | 9.61 | 9.95 | 895458 | 87087.63 | 6.02% |
| 2025-08-18 | 9.79 | 9.90 | 0.11 | 1.12% | 9.69 | 9.97 | 1192669 | 117258.87 | 8.02% |
| 2025-08-15 | 9.74 | 9.79 | 0.07 | 0.72% | 9.60 | 9.96 | 1194030 | 116504.42 | 8.03% |
| 2025-08-14 | 9.28 | 9.72 | 0.42 | 4.52% | 9.25 | 9.82 | 1678951 | 161956.48 | 11.29% |
| 2025-08-13 | 8.91 | 9.30 | 0.41 | 4.61% | 8.90 | 9.58 | 1600706 | 149462.38 | 10.76% |
| 2025-08-12 | 8.81 | 8.89 | 0.05 | 0.57% | 8.74 | 8.93 | 522843 | 46199.49 | 3.52% |
| 2025-08-11 | 8.67 | 8.84 | 0.17 | 1.96% | 8.64 | 8.90 | 595140 | 52532.14 | 4.00% |
| 2025-08-08 | 8.88 | 8.67 | -0.21 | -2.36% | 8.63 | 8.88 | 575917 | 50145.80 | 3.87% |
| 2025-08-07 | 8.89 | 8.88 | -0.01 | -0.11% | 8.86 | 9.04 | 673792 | 60247.83 | 4.53% |
| 2025-08-06 | 8.79 | 8.89 | 0.09 | 1.02% | 8.68 | 8.92 | 654282 | 57738.04 | 4.40% |
| 2025-08-05 | 8.75 | 8.80 | 0.04 | 0.46% | 8.71 | 8.88 | 567596 | 49840.25 | 3.82% |
| 2025-08-04 | 8.67 | 8.76 | 0.01 | 0.11% | 8.58 | 8.83 | 613424 | 53346.88 | 4.12% |
| 2025-08-01 | 8.60 | 8.75 | 0.18 | 2.10% | 8.50 | 8.75 | 746357 | 64571.38 | 5.02% |
| 2025-07-31 | 8.60 | 8.57 | -0.05 | -0.58% | 8.53 | 8.76 | 583494 | 50425.18 | 3.92% |
| 2025-07-30 | 8.76 | 8.62 | -0.15 | -1.71% | 8.52 | 8.76 | 556571 | 48113.05 | 3.74% |
| 2025-07-29 | 8.60 | 8.77 | 0.14 | 1.62% | 8.43 | 8.85 | 823329 | 71225.23 | 5.54% |
| 2025-07-28 | 8.80 | 8.63 | -0.11 | -1.26% | 8.55 | 8.88 | 566723 | 48881.00 | 3.81% |
| 2025-07-25 | 8.60 | 8.74 | 0.17 | 1.98% | 8.55 | 8.85 | 841954 | 73042.27 | 5.66% |
| 2025-07-24 | 8.46 | 8.57 | 0.09 | 1.06% | 8.42 | 8.71 | 578570 | 49716.05 | 3.89% |
| 2025-07-23 | 8.40 | 8.48 | 0.08 | 0.95% | 8.31 | 8.76 | 746826 | 63470.38 | 5.02% |
| 2025-07-22 | 8.43 | 8.40 | -0.08 | -0.94% | 8.29 | 8.47 | 511423 | 42703.32 | 3.44% |
| 2025-07-21 | 8.52 | 8.48 | -0.04 | -0.47% | 8.43 | 8.54 | 464284 | 39329.59 | 3.12% |
| 2025-07-18 | 8.66 | 8.52 | -0.08 | -0.93% | 8.48 | 8.66 | 488439 | 41722.01 | 3.28% |
| 2025-07-17 | 8.48 | 8.60 | 0.13 | 1.53% | 8.39 | 8.65 | 705248 | 60230.99 | 4.74% |
| 2025-07-16 | 8.44 | 8.47 | 0.08 | 0.95% | 8.40 | 8.71 | 853691 | 73067.70 | 5.74% |
| 2025-07-15 | 8.31 | 8.39 | 0.00 | 0.00% | 8.26 | 8.45 | 714694 | 59815.76 | 4.81% |
| 2025-07-14 | 8.66 | 8.39 | -0.35 | -4.00% | 8.34 | 8.67 | 889780 | 75132.66 | 5.98% |
| 2025-07-11 | 8.53 | 8.74 | 0.35 | 4.17% | 8.43 | 8.98 | 1574061 | 137097.45 | 10.58% |
| 2025-07-10 | 8.28 | 8.39 | 0.07 | 0.84% | 8.28 | 8.50 | 712941 | 59939.34 | 4.79% |
| 2025-07-09 | 8.39 | 8.32 | -0.06 | -0.72% | 8.29 | 8.45 | 556235 | 46512.02 | 3.74% |
| 2025-07-08 | 8.32 | 8.38 | 0.07 | 0.84% | 8.20 | 8.40 | 790169 | 65718.87 | 5.31% |
| 2025-07-07 | 8.00 | 8.31 | 0.31 | 3.88% | 7.95 | 8.41 | 887222 | 73136.83 | 5.97% |
| 2025-07-04 | 8.00 | 8.00 | 0.00 | 0.00% | 7.95 | 8.09 | 327705 | 26349.92 | 2.20% |
| 2025-07-03 | 7.96 | 8.00 | 0.04 | 0.50% | 7.95 | 8.07 | 228038 | 18251.38 | 1.53% |
| 2025-07-02 | 8.13 | 7.96 | -0.21 | -2.57% | 7.94 | 8.13 | 447395 | 35852.03 | 3.01% |
| 2025-07-01 | 8.19 | 8.17 | 0.00 | 0.00% | 8.11 | 8.43 | 556336 | 45822.33 | 3.74% |
| 2025-06-30 | 8.08 | 8.17 | 0.09 | 1.11% | 8.08 | 8.19 | 362764 | 29548.61 | 2.44% |
| 2025-06-27 | 8.09 | 8.08 | -0.02 | -0.25% | 8.04 | 8.17 | 376209 | 30474.96 | 2.53% |
| 2025-06-26 | 8.12 | 8.10 | -0.02 | -0.25% | 7.99 | 8.24 | 560487 | 45453.70 | 3.77% |
| 2025-06-25 | 7.98 | 8.12 | 0.17 | 2.14% | 7.91 | 8.15 | 601266 | 48369.12 | 4.04% |
| 2025-06-24 | 7.73 | 7.95 | 0.23 | 2.98% | 7.73 | 7.97 | 374858 | 29644.17 | 2.52% |
| 2025-06-23 | 7.51 | 7.72 | 0.09 | 1.18% | 7.51 | 7.75 | 280355 | 21468.99 | 1.88% |
| 2025-06-20 | 7.76 | 7.63 | -0.13 | -1.68% | 7.60 | 7.81 | 344834 | 26492.35 | 2.32% |
| 2025-06-19 | 7.89 | 7.76 | -0.15 | -1.90% | 7.73 | 7.95 | 429762 | 33616.64 | 2.89% |
| 2025-06-18 | 7.98 | 7.91 | -0.09 | -1.13% | 7.84 | 8.01 | 365549 | 28896.44 | 2.46% |
| 2025-06-17 | 8.13 | 8.00 | -0.13 | -1.60% | 7.96 | 8.15 | 370369 | 29742.98 | 2.49% |
| 2025-06-16 | 7.90 | 8.13 | 0.07 | 0.87% | 7.88 | 8.15 | 389852 | 31469.43 | 2.62% |
| 2025-06-13 | 8.40 | 8.06 | -0.41 | -4.84% | 8.04 | 8.41 | 757769 | 61722.90 | 5.09% |
| 2025-06-12 | 8.42 | 8.47 | -0.01 | -0.12% | 8.37 | 8.63 | 459878 | 39126.38 | 3.09% |
| 2025-06-11 | 8.50 | 8.48 | -0.01 | -0.12% | 8.41 | 8.56 | 388079 | 32960.53 | 2.61% |
| 2025-06-10 | 8.70 | 8.49 | -0.21 | -2.41% | 8.35 | 8.71 | 638836 | 54448.53 | 4.30% |
| 2025-06-09 | 8.57 | 8.70 | 0.17 | 1.99% | 8.55 | 8.75 | 681846 | 59104.49 | 4.58% |
| 2025-06-06 | 8.68 | 8.53 | -0.11 | -1.27% | 8.45 | 8.74 | 613644 | 52520.06 | 4.13% |
| 2025-06-05 | 8.40 | 8.64 | 0.23 | 2.73% | 8.39 | 8.80 | 896077 | 76817.55 | 6.02% |
| 2025-06-04 | 8.49 | 8.41 | -0.05 | -0.59% | 8.40 | 8.54 | 568993 | 48080.49 | 3.83% |
| 2025-06-03 | 8.44 | 8.46 | -0.11 | -1.28% | 8.40 | 8.64 | 585765 | 49872.06 | 3.94% |
| 2025-05-30 | 8.90 | 8.57 | -0.34 | -3.82% | 8.52 | 8.90 | 915329 | 79017.95 | 6.15% |
| 2025-05-29 | 8.58 | 8.91 | 0.26 | 3.01% | 8.48 | 9.13 | 1526796 | 134506.55 | 10.27% |
| 2025-05-28 | 8.57 | 8.65 | 0.12 | 1.41% | 8.57 | 8.88 | 1146818 | 99720.77 | 7.71% |
| 2025-05-27 | 8.42 | 8.53 | 0.10 | 1.19% | 8.18 | 8.73 | 1072854 | 90825.72 | 7.21% |
| 2025-05-26 | 8.34 | 8.43 | 0.17 | 2.06% | 8.27 | 8.48 | 635088 | 53272.10 | 4.27% |
上证大盘股票行情在线 K线走势图
