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 |
|---|
| 2026-02-03 | 14.90 | 15.42 | 1.40 | 9.99% | 14.75 | 15.42 | 3965632 | 608337.50 | 26.66% |
| 2026-02-02 | 13.29 | 14.02 | 0.91 | 6.94% | 12.60 | 14.42 | 5255596 | 731054.94 | 35.33% |
| 2026-01-30 | 13.53 | 13.11 | -0.67 | -4.86% | 13.10 | 14.37 | 5134199 | 700824.00 | 34.52% |
| 2026-01-29 | 12.55 | 13.78 | 1.25 | 9.98% | 12.23 | 13.78 | 4257894 | 571061.12 | 28.63% |
| 2026-01-28 | 13.50 | 12.53 | -0.58 | -4.42% | 12.48 | 13.70 | 4446192 | 581130.94 | 29.89% |
| 2026-01-27 | 14.18 | 13.11 | -0.15 | -1.13% | 12.60 | 14.49 | 5256730 | 707160.81 | 35.34% |
| 2026-01-26 | 13.26 | 13.26 | 1.21 | 10.04% | 12.19 | 13.26 | 4926898 | 636730.62 | 33.12% |
| 2026-01-23 | 11.58 | 12.05 | 1.10 | 10.05% | 11.20 | 12.05 | 3443678 | 404449.41 | 23.15% |
| 2026-01-22 | 9.98 | 10.95 | 0.75 | 7.35% | 9.88 | 11.22 | 4768706 | 518329.12 | 32.06% |
| 2026-01-21 | 10.09 | 10.20 | 0.23 | 2.31% | 10.00 | 10.97 | 4355824 | 454136.44 | 29.29% |
| 2026-01-20 | 9.97 | 9.97 | 0.91 | 10.04% | 9.81 | 9.97 | 1713794 | 170816.77 | 11.52% |
| 2026-01-19 | 9.53 | 9.06 | -0.98 | -9.76% | 9.04 | 9.70 | 3319694 | 306011.31 | 22.32% |
| 2026-01-16 | 10.04 | 10.04 | -1.11 | -9.96% | 10.04 | 10.04 | 392095 | 39366.34 | 2.64% |
| 2026-01-15 | 12.00 | 11.15 | -1.24 | -10.01% | 11.15 | 12.00 | 1474178 | 167822.64 | 9.91% |
| 2026-01-14 | 11.82 | 12.39 | 1.13 | 10.04% | 11.63 | 12.39 | 2044984 | 250515.36 | 13.75% |
| 2026-01-13 | 11.81 | 11.26 | 0.52 | 4.84% | 11.05 | 11.81 | 2477764 | 287874.81 | 16.66% |
| 2026-01-12 | 10.44 | 10.74 | 0.98 | 10.04% | 10.43 | 10.74 | 931169 | 99265.12 | 6.26% |
| 2026-01-09 | 8.80 | 9.76 | 0.89 | 10.03% | 8.71 | 9.76 | 2379088 | 225831.81 | 16.00% |
| 2026-01-08 | 8.52 | 8.87 | 0.45 | 5.34% | 8.29 | 9.21 | 1526416 | 133996.70 | 10.26% |
| 2026-01-07 | 8.28 | 8.42 | 0.21 | 2.56% | 8.16 | 9.03 | 989194 | 84303.95 | 6.65% |
| 2026-01-06 | 8.29 | 8.21 | -0.06 | -0.73% | 8.19 | 8.47 | 648230 | 53762.13 | 4.36% |
| 2026-01-05 | 7.80 | 8.27 | 0.45 | 5.75% | 7.75 | 8.29 | 748936 | 60982.00 | 5.04% |
| 2025-12-31 | 7.70 | 7.82 | 0.12 | 1.56% | 7.66 | 7.95 | 540402 | 42353.34 | 3.63% |
| 2025-12-30 | 7.40 | 7.70 | 0.24 | 3.22% | 7.40 | 7.85 | 586039 | 44997.81 | 3.94% |
| 2025-12-29 | 7.52 | 7.46 | -0.06 | -0.80% | 7.42 | 7.56 | 283284 | 21184.01 | 1.90% |
| 2025-12-26 | 7.53 | 7.52 | -0.03 | -0.40% | 7.49 | 7.62 | 314140 | 23743.02 | 2.11% |
| 2025-12-25 | 7.57 | 7.55 | 0.11 | 1.48% | 7.47 | 7.61 | 301403 | 22715.04 | 2.03% |
| 2025-12-24 | 7.23 | 7.44 | 0.19 | 2.62% | 7.22 | 7.47 | 403538 | 29863.90 | 2.71% |
| 2025-12-23 | 7.33 | 7.25 | -0.11 | -1.49% | 7.24 | 7.37 | 305438 | 22274.78 | 2.05% |
| 2025-12-22 | 7.39 | 7.36 | 0.00 | 0.00% | 7.30 | 7.43 | 352654 | 25990.97 | 2.37% |
| 2025-12-19 | 7.22 | 7.36 | 0.15 | 2.08% | 7.22 | 7.40 | 349866 | 25607.80 | 2.35% |
| 2025-12-18 | 7.19 | 7.21 | -0.05 | -0.69% | 7.13 | 7.30 | 365632 | 26420.77 | 2.46% |
| 2025-12-17 | 7.20 | 7.26 | 0.06 | 0.83% | 7.05 | 7.30 | 562100 | 40286.40 | 3.78% |
| 2025-12-16 | 7.91 | 7.20 | -0.79 | -9.89% | 7.19 | 7.92 | 1297576 | 95949.12 | 8.72% |
| 2025-12-15 | 8.39 | 7.99 | -0.43 | -5.11% | 7.98 | 8.41 | 599513 | 48730.82 | 4.03% |
| 2025-12-12 | 8.42 | 8.42 | 0.00 | 0.00% | 8.20 | 8.54 | 494814 | 41561.20 | 3.33% |
| 2025-12-11 | 8.86 | 8.42 | -0.42 | -4.75% | 8.39 | 8.88 | 493251 | 42473.07 | 3.32% |
| 2025-12-10 | 8.99 | 8.84 | -0.12 | -1.34% | 8.78 | 9.16 | 324539 | 28899.39 | 2.18% |
| 2025-12-09 | 8.93 | 8.96 | -0.01 | -0.11% | 8.89 | 9.23 | 370794 | 33637.32 | 2.49% |
| 2025-12-08 | 8.72 | 8.97 | 0.27 | 3.10% | 8.69 | 9.05 | 513975 | 45890.90 | 3.46% |
| 2025-12-05 | 8.69 | 8.70 | -0.05 | -0.57% | 8.54 | 8.75 | 467852 | 40507.64 | 3.15% |
| 2025-12-04 | 8.90 | 8.75 | -0.17 | -1.91% | 8.34 | 8.97 | 821047 | 70973.29 | 5.52% |
| 2025-12-03 | 9.72 | 8.92 | -0.78 | -8.04% | 8.90 | 9.72 | 823550 | 75718.35 | 5.54% |
| 2025-12-02 | 9.84 | 9.70 | -0.13 | -1.32% | 9.63 | 9.86 | 406610 | 39474.07 | 2.73% |
| 2025-12-01 | 9.56 | 9.83 | 0.22 | 2.29% | 9.39 | 9.85 | 764483 | 74108.92 | 5.14% |
| 2025-11-28 | 9.74 | 9.61 | -0.15 | -1.54% | 9.48 | 9.80 | 589119 | 56412.13 | 3.96% |
| 2025-11-27 | 9.94 | 9.76 | -0.23 | -2.30% | 9.74 | 9.97 | 748118 | 73398.82 | 5.03% |
| 2025-11-26 | 9.72 | 9.99 | 0.14 | 1.42% | 9.68 | 10.05 | 1123554 | 110954.04 | 7.55% |
| 2025-11-25 | 9.50 | 9.85 | 0.31 | 3.25% | 9.45 | 10.38 | 1550600 | 152669.50 | 10.43% |
| 2025-11-24 | 9.14 | 9.54 | 0.58 | 6.47% | 9.08 | 9.67 | 1096558 | 103389.47 | 7.37% |
| 2025-11-21 | 9.11 | 8.96 | -0.20 | -2.18% | 8.93 | 9.36 | 614292 | 55858.78 | 4.13% |
| 2025-11-20 | 9.26 | 9.16 | -0.09 | -0.97% | 9.10 | 9.31 | 341357 | 31361.10 | 2.30% |
| 2025-11-19 | 9.41 | 9.25 | 0.00 | 0.00% | 9.15 | 9.44 | 490992 | 45469.75 | 3.30% |
| 2025-11-18 | 9.03 | 9.25 | 0.21 | 2.32% | 8.97 | 9.46 | 612725 | 56349.23 | 4.12% |
| 2025-11-17 | 9.06 | 9.04 | -0.04 | -0.44% | 8.86 | 9.14 | 408881 | 36782.70 | 2.75% |
| 2025-11-14 | 9.24 | 9.08 | -0.22 | -2.37% | 9.07 | 9.38 | 457783 | 42149.41 | 3.08% |
| 2025-11-13 | 9.47 | 9.30 | -0.14 | -1.48% | 9.19 | 9.62 | 709498 | 66641.14 | 4.77% |
| 2025-11-12 | 9.57 | 9.44 | -0.07 | -0.74% | 9.33 | 9.75 | 623225 | 58975.43 | 4.19% |
| 2025-11-11 | 9.24 | 9.51 | 0.27 | 2.92% | 9.16 | 9.58 | 766552 | 72657.23 | 5.15% |
| 2025-11-10 | 9.15 | 9.24 | 0.13 | 1.43% | 9.04 | 9.60 | 849667 | 78926.18 | 5.71% |
| 2025-11-07 | 8.92 | 9.11 | 0.14 | 1.56% | 8.89 | 9.15 | 622169 | 56348.11 | 4.18% |
| 2025-11-06 | 8.85 | 8.97 | 0.03 | 0.34% | 8.82 | 9.00 | 369742 | 32925.25 | 2.49% |
| 2025-11-05 | 8.81 | 8.94 | -0.04 | -0.45% | 8.79 | 9.01 | 493458 | 44005.79 | 3.32% |
| 2025-11-04 | 8.87 | 8.98 | 0.02 | 0.22% | 8.76 | 9.01 | 518545 | 46041.07 | 3.49% |
| 2025-11-03 | 8.76 | 8.96 | 0.24 | 2.75% | 8.71 | 8.99 | 722526 | 64174.41 | 4.86% |
| 2025-10-31 | 8.39 | 8.72 | 0.29 | 3.44% | 8.38 | 8.78 | 617881 | 53638.85 | 4.15% |
| 2025-10-30 | 8.60 | 8.43 | -0.18 | -2.09% | 8.39 | 8.62 | 359856 | 30491.49 | 2.42% |
| 2025-10-29 | 8.58 | 8.61 | 0.00 | 0.00% | 8.51 | 8.66 | 332604 | 28522.34 | 2.24% |
| 2025-10-28 | 8.70 | 8.61 | -0.12 | -1.37% | 8.58 | 8.75 | 397506 | 34377.16 | 2.67% |
| 2025-10-27 | 9.00 | 8.73 | -0.20 | -2.24% | 8.71 | 9.01 | 727985 | 64108.56 | 4.89% |
| 2025-10-24 | 8.56 | 8.93 | 0.35 | 4.08% | 8.50 | 9.03 | 1074711 | 95168.57 | 7.23% |
| 2025-10-23 | 8.30 | 8.58 | 0.24 | 2.88% | 8.25 | 8.65 | 711847 | 60534.78 | 4.79% |
| 2025-10-22 | 8.14 | 8.34 | 0.21 | 2.58% | 8.14 | 8.63 | 655272 | 54934.19 | 4.41% |
| 2025-10-21 | 8.10 | 8.13 | 0.02 | 0.25% | 8.05 | 8.14 | 282037 | 22844.83 | 1.90% |
| 2025-10-20 | 8.02 | 8.11 | 0.16 | 2.01% | 7.95 | 8.13 | 336825 | 27162.70 | 2.26% |
| 2025-10-17 | 8.02 | 7.95 | -0.10 | -1.24% | 7.91 | 8.11 | 283877 | 22685.90 | 1.91% |
| 2025-10-16 | 8.05 | 8.05 | -0.01 | -0.12% | 7.97 | 8.13 | 337399 | 27123.52 | 2.27% |
| 2025-10-15 | 7.67 | 8.06 | 0.34 | 4.40% | 7.62 | 8.11 | 572059 | 45352.50 | 3.85% |
| 2025-10-14 | 7.79 | 7.72 | -0.09 | -1.15% | 7.68 | 7.97 | 456440 | 35733.76 | 3.07% |
| 2025-10-13 | 7.52 | 7.81 | -0.06 | -0.76% | 7.47 | 7.83 | 315461 | 24305.07 | 2.12% |
上证大盘股票行情在线 K线走势图
浙文互联(600986)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
