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 |
|---|
| 2026-03-26 | 9.80 | 9.55 | -0.23 | -2.35% | 9.50 | 9.84 | 449919 | 43347.68 | 3.02% |
| 2026-03-25 | 9.54 | 9.78 | 0.26 | 2.73% | 9.54 | 9.85 | 650988 | 63568.73 | 4.38% |
| 2026-03-24 | 9.49 | 9.52 | 0.15 | 1.60% | 9.33 | 9.56 | 723611 | 68292.66 | 4.87% |
| 2026-03-23 | 9.71 | 9.37 | -0.56 | -5.64% | 9.26 | 9.89 | 1049938 | 100649.73 | 7.06% |
| 2026-03-20 | 10.67 | 9.93 | -0.56 | -5.34% | 9.92 | 10.68 | 1041748 | 105882.74 | 7.00% |
| 2026-03-19 | 10.43 | 10.49 | -0.09 | -0.85% | 10.35 | 10.64 | 722337 | 75752.85 | 4.86% |
| 2026-03-18 | 10.40 | 10.58 | 0.21 | 2.03% | 10.32 | 10.61 | 712620 | 74644.42 | 4.79% |
| 2026-03-17 | 10.54 | 10.37 | -0.16 | -1.52% | 10.36 | 10.68 | 622479 | 65557.83 | 4.19% |
| 2026-03-16 | 10.29 | 10.53 | 0.20 | 1.94% | 10.20 | 10.55 | 890719 | 92482.67 | 5.99% |
| 2026-03-13 | 10.65 | 10.33 | -0.39 | -3.64% | 10.28 | 10.69 | 836898 | 87353.31 | 5.63% |
| 2026-03-12 | 10.87 | 10.72 | -0.19 | -1.74% | 10.67 | 10.91 | 687953 | 74066.18 | 4.63% |
| 2026-03-11 | 11.08 | 10.91 | -0.22 | -1.98% | 10.90 | 11.19 | 790739 | 86828.12 | 5.32% |
| 2026-03-10 | 11.26 | 11.13 | -0.06 | -0.54% | 11.06 | 11.45 | 1098970 | 122892.19 | 7.39% |
| 2026-03-09 | 10.63 | 11.19 | 0.27 | 2.47% | 10.58 | 11.23 | 1335048 | 145827.25 | 8.98% |
| 2026-03-06 | 11.05 | 10.92 | -0.23 | -2.06% | 10.89 | 11.15 | 839763 | 92215.66 | 5.65% |
| 2026-03-05 | 11.30 | 11.15 | 0.15 | 1.36% | 11.05 | 11.33 | 887858 | 98958.64 | 5.97% |
| 2026-03-04 | 10.87 | 11.00 | 0.06 | 0.55% | 10.82 | 11.18 | 995165 | 109580.83 | 6.69% |
| 2026-03-03 | 11.60 | 10.94 | -0.62 | -5.36% | 10.90 | 11.65 | 1606540 | 179802.78 | 10.80% |
| 2026-03-02 | 11.65 | 11.56 | -0.62 | -5.09% | 11.50 | 12.02 | 1805250 | 210990.91 | 12.14% |
| 2026-02-27 | 11.83 | 12.18 | 0.39 | 3.31% | 11.67 | 12.37 | 2283449 | 276947.59 | 15.35% |
| 2026-02-26 | 12.04 | 11.79 | -0.25 | -2.08% | 11.73 | 12.08 | 1532761 | 181700.36 | 10.31% |
| 2026-02-25 | 12.25 | 12.04 | -0.27 | -2.19% | 11.90 | 12.28 | 1622654 | 195721.27 | 10.91% |
| 2026-02-24 | 12.56 | 12.31 | -0.25 | -1.99% | 12.13 | 12.80 | 1883865 | 231856.80 | 12.67% |
| 2026-02-13 | 13.11 | 12.56 | -0.80 | -5.99% | 12.54 | 13.41 | 2514358 | 324403.91 | 16.90% |
| 2026-02-12 | 13.06 | 13.36 | 0.33 | 2.53% | 12.81 | 13.75 | 3180700 | 420446.12 | 21.38% |
| 2026-02-11 | 13.90 | 13.03 | -0.96 | -6.86% | 13.01 | 14.40 | 3546788 | 481723.03 | 23.85% |
| 2026-02-10 | 14.03 | 13.99 | 0.18 | 1.30% | 13.15 | 14.40 | 4575734 | 635472.81 | 30.76% |
| 2026-02-09 | 14.47 | 13.81 | -0.19 | -1.36% | 13.35 | 14.73 | 4181906 | 582851.50 | 28.12% |
| 2026-02-06 | 14.60 | 14.00 | -1.52 | -9.79% | 13.97 | 14.78 | 4609084 | 654567.75 | 30.99% |
| 2026-02-05 | 14.99 | 15.52 | 0.71 | 4.79% | 14.99 | 16.15 | 4986896 | 772612.94 | 33.53% |
| 2026-02-04 | 16.30 | 14.81 | -0.61 | -3.96% | 14.06 | 16.48 | 5832727 | 893688.94 | 39.21% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
