浙文影业(601599)股票行情
浙文影业(601599)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 |
|---|
| 2025-04-30 | 3.50 | 3.52 | 0.02 | 0.57% | 3.50 | 3.57 | 114237 | 4030.44 | 0.98% |
| 2025-04-29 | 3.43 | 3.50 | 0.09 | 2.64% | 3.39 | 3.59 | 195646 | 6900.68 | 1.69% |
| 2025-04-28 | 3.48 | 3.41 | -0.06 | -1.73% | 3.41 | 3.49 | 83101 | 2849.73 | 0.72% |
| 2025-04-25 | 3.47 | 3.47 | 0.02 | 0.58% | 3.45 | 3.50 | 89201 | 3100.50 | 0.77% |
| 2025-04-24 | 3.45 | 3.45 | -0.01 | -0.29% | 3.42 | 3.49 | 117925 | 4075.83 | 1.02% |
| 2025-04-23 | 3.54 | 3.46 | -0.06 | -1.70% | 3.46 | 3.55 | 225864 | 7897.66 | 1.95% |
| 2025-04-22 | 3.47 | 3.52 | 0.05 | 1.44% | 3.44 | 3.55 | 203225 | 7086.07 | 1.75% |
| 2025-04-21 | 3.43 | 3.47 | 0.03 | 0.87% | 3.39 | 3.51 | 160389 | 5559.37 | 1.38% |
| 2025-04-18 | 3.39 | 3.44 | 0.04 | 1.18% | 3.34 | 3.49 | 163837 | 5581.45 | 1.41% |
| 2025-04-17 | 3.37 | 3.40 | 0.00 | 0.00% | 3.36 | 3.43 | 93293 | 3177.99 | 0.80% |
| 2025-04-16 | 3.41 | 3.40 | -0.01 | -0.29% | 3.30 | 3.44 | 147446 | 4978.33 | 1.27% |
| 2025-04-15 | 3.42 | 3.41 | -0.01 | -0.29% | 3.39 | 3.47 | 99025 | 3380.23 | 0.85% |
| 2025-04-14 | 3.40 | 3.42 | 0.05 | 1.48% | 3.35 | 3.45 | 126862 | 4344.60 | 1.09% |
| 2025-04-11 | 3.40 | 3.37 | 0.01 | 0.30% | 3.36 | 3.48 | 184230 | 6276.77 | 1.59% |
| 2025-04-10 | 3.32 | 3.36 | 0.09 | 2.75% | 3.28 | 3.43 | 213565 | 7204.12 | 1.84% |
| 2025-04-09 | 3.15 | 3.27 | 0.08 | 2.51% | 2.98 | 3.28 | 224583 | 7111.76 | 1.94% |
| 2025-04-08 | 3.23 | 3.19 | -0.10 | -3.04% | 3.13 | 3.29 | 210868 | 6740.84 | 1.82% |
| 2025-04-07 | 3.50 | 3.29 | -0.37 | -10.11% | 3.29 | 3.51 | 198953 | 6679.90 | 1.71% |
| 2025-04-03 | 3.61 | 3.66 | 0.02 | 0.55% | 3.60 | 3.68 | 84770 | 3092.31 | 0.73% |
| 2025-04-02 | 3.61 | 3.64 | 0.03 | 0.83% | 3.59 | 3.66 | 75738 | 2757.27 | 0.65% |
| 2025-04-01 | 3.58 | 3.61 | 0.04 | 1.12% | 3.58 | 3.66 | 83547 | 3028.84 | 0.72% |
| 2025-03-31 | 3.65 | 3.57 | -0.09 | -2.46% | 3.54 | 3.65 | 124602 | 4457.62 | 1.07% |
| 2025-03-28 | 3.67 | 3.66 | -0.01 | -0.27% | 3.61 | 3.69 | 125619 | 4598.12 | 1.08% |
| 2025-03-27 | 3.68 | 3.67 | 0.00 | 0.00% | 3.62 | 3.69 | 85983 | 3146.87 | 0.74% |
| 2025-03-26 | 3.60 | 3.67 | 0.05 | 1.38% | 3.60 | 3.69 | 99902 | 3660.55 | 0.86% |
| 2025-03-25 | 3.65 | 3.62 | -0.06 | -1.63% | 3.57 | 3.65 | 160351 | 5785.00 | 1.38% |
| 2025-03-24 | 3.79 | 3.68 | -0.10 | -2.65% | 3.60 | 3.79 | 193153 | 7102.96 | 1.66% |
| 2025-03-21 | 3.82 | 3.78 | -0.04 | -1.05% | 3.77 | 3.85 | 119173 | 4528.52 | 1.03% |
| 2025-03-20 | 3.82 | 3.82 | -0.01 | -0.26% | 3.80 | 3.85 | 111066 | 4248.61 | 0.96% |
| 2025-03-19 | 3.89 | 3.83 | -0.07 | -1.79% | 3.81 | 3.90 | 166255 | 6391.19 | 1.43% |
| 2025-03-18 | 3.91 | 3.90 | 0.00 | 0.00% | 3.85 | 3.92 | 134699 | 5224.75 | 1.16% |
| 2025-03-17 | 3.89 | 3.90 | 0.01 | 0.26% | 3.87 | 3.94 | 184580 | 7212.19 | 1.59% |
| 2025-03-14 | 3.81 | 3.89 | 0.07 | 1.83% | 3.78 | 3.90 | 168013 | 6474.50 | 1.45% |
| 2025-03-13 | 3.91 | 3.82 | -0.09 | -2.30% | 3.77 | 3.92 | 193985 | 7424.26 | 1.67% |
| 2025-03-12 | 3.91 | 3.91 | 0.00 | 0.00% | 3.90 | 3.95 | 287418 | 11271.14 | 2.48% |
| 2025-03-11 | 3.72 | 3.91 | 0.15 | 3.99% | 3.71 | 3.93 | 394172 | 15209.39 | 3.40% |
| 2025-03-10 | 3.69 | 3.76 | 0.01 | 0.27% | 3.69 | 3.78 | 134743 | 5052.21 | 1.16% |
| 2025-03-07 | 3.84 | 3.75 | -0.10 | -2.60% | 3.71 | 3.88 | 269388 | 10226.17 | 2.32% |
| 2025-03-06 | 3.81 | 3.85 | 0.06 | 1.58% | 3.79 | 3.88 | 273085 | 10467.00 | 2.35% |
| 2025-03-05 | 3.79 | 3.79 | -0.01 | -0.26% | 3.71 | 3.82 | 241757 | 9138.34 | 2.08% |
| 2025-03-04 | 3.78 | 3.80 | 0.04 | 1.06% | 3.64 | 3.80 | 271218 | 10210.67 | 2.34% |
| 2025-03-03 | 3.68 | 3.76 | 0.08 | 2.17% | 3.66 | 3.82 | 271527 | 10142.72 | 2.34% |
| 2025-02-28 | 3.88 | 3.68 | -0.21 | -5.40% | 3.67 | 3.89 | 289496 | 10898.80 | 2.49% |
| 2025-02-27 | 3.96 | 3.89 | -0.01 | -0.26% | 3.85 | 3.97 | 288927 | 11273.70 | 2.49% |
| 2025-02-26 | 3.87 | 3.90 | 0.05 | 1.30% | 3.85 | 3.91 | 245832 | 9535.90 | 2.12% |
| 2025-02-25 | 3.95 | 3.85 | -0.08 | -2.04% | 3.84 | 3.97 | 356587 | 13913.41 | 3.07% |
| 2025-02-24 | 3.93 | 3.93 | -0.03 | -0.76% | 3.87 | 3.96 | 318871 | 12458.67 | 2.75% |
| 2025-02-21 | 3.96 | 3.96 | 0.04 | 1.02% | 3.87 | 4.01 | 468098 | 18436.82 | 4.03% |
| 2025-02-20 | 4.00 | 3.92 | -0.04 | -1.01% | 3.91 | 4.04 | 391407 | 15495.56 | 3.37% |
| 2025-02-19 | 3.89 | 3.96 | 0.09 | 2.33% | 3.83 | 3.96 | 460049 | 17952.29 | 3.96% |
| 2025-02-18 | 4.10 | 3.87 | -0.21 | -5.15% | 3.86 | 4.10 | 573130 | 22784.18 | 4.94% |
| 2025-02-17 | 4.19 | 4.08 | -0.16 | -3.77% | 4.02 | 4.19 | 827678 | 33759.90 | 7.13% |
| 2025-02-14 | 4.46 | 4.24 | -0.25 | -5.57% | 4.11 | 4.46 | 1327484 | 56722.93 | 11.44% |
| 2025-02-13 | 4.01 | 4.49 | 0.41 | 10.05% | 3.86 | 4.49 | 1271790 | 54514.32 | 10.96% |
| 2025-02-12 | 3.90 | 4.08 | 0.13 | 3.29% | 3.90 | 4.13 | 628619 | 25232.12 | 5.42% |
| 2025-02-11 | 3.84 | 3.95 | 0.12 | 3.13% | 3.76 | 4.07 | 623925 | 24426.21 | 5.38% |
| 2025-02-10 | 3.68 | 3.83 | 0.15 | 4.08% | 3.67 | 3.84 | 335845 | 12620.79 | 2.89% |
| 2025-02-07 | 3.65 | 3.68 | 0.03 | 0.82% | 3.62 | 3.70 | 283690 | 10401.92 | 2.44% |
| 2025-02-06 | 3.63 | 3.65 | 0.03 | 0.83% | 3.60 | 3.66 | 202447 | 7356.64 | 1.74% |
| 2025-02-05 | 3.63 | 3.62 | 0.04 | 1.12% | 3.59 | 3.69 | 183203 | 6666.65 | 1.58% |
| 2025-01-27 | 3.61 | 3.58 | 0.00 | 0.00% | 3.58 | 3.66 | 142886 | 5173.01 | 1.23% |
| 2025-01-24 | 3.48 | 3.58 | 0.09 | 2.58% | 3.47 | 3.59 | 154370 | 5457.43 | 1.33% |
| 2025-01-23 | 3.51 | 3.49 | 0.01 | 0.29% | 3.49 | 3.57 | 127856 | 4517.30 | 1.10% |
| 2025-01-22 | 3.53 | 3.48 | -0.08 | -2.25% | 3.46 | 3.53 | 135863 | 4743.83 | 1.17% |
| 2025-01-21 | 3.64 | 3.56 | -0.06 | -1.66% | 3.53 | 3.65 | 163792 | 5856.50 | 1.41% |
| 2025-01-20 | 3.56 | 3.62 | 0.08 | 2.26% | 3.55 | 3.64 | 158687 | 5726.18 | 1.37% |
| 2025-01-17 | 3.60 | 3.54 | -0.06 | -1.67% | 3.54 | 3.60 | 124122 | 4425.45 | 1.07% |
| 2025-01-16 | 3.58 | 3.60 | 0.01 | 0.28% | 3.56 | 3.69 | 186129 | 6732.91 | 1.60% |
| 2025-01-15 | 3.50 | 3.59 | 0.09 | 2.57% | 3.50 | 3.65 | 290050 | 10385.20 | 2.50% |
| 2025-01-14 | 3.37 | 3.50 | 0.15 | 4.48% | 3.37 | 3.50 | 189620 | 6537.58 | 1.63% |
| 2025-01-13 | 3.33 | 3.35 | -0.02 | -0.59% | 3.25 | 3.37 | 123060 | 4090.48 | 1.06% |
| 2025-01-10 | 3.48 | 3.37 | -0.13 | -3.71% | 3.36 | 3.54 | 150591 | 5195.60 | 1.30% |
| 2025-01-09 | 3.47 | 3.50 | 0.00 | 0.00% | 3.47 | 3.53 | 149851 | 5246.65 | 1.29% |
| 2025-01-08 | 3.48 | 3.50 | 0.02 | 0.57% | 3.39 | 3.52 | 187638 | 6495.51 | 1.62% |
| 2025-01-07 | 3.42 | 3.48 | 0.03 | 0.87% | 3.41 | 3.48 | 152931 | 5277.28 | 1.32% |
| 2025-01-06 | 3.41 | 3.45 | 0.04 | 1.17% | 3.28 | 3.48 | 185525 | 6336.02 | 1.60% |
| 2025-01-03 | 3.58 | 3.41 | -0.17 | -4.75% | 3.40 | 3.60 | 238228 | 8249.69 | 2.05% |
| 2025-01-02 | 3.56 | 3.58 | 0.00 | 0.00% | 3.53 | 3.69 | 255138 | 9221.32 | 2.20% |
| 2024-12-31 | 3.71 | 3.58 | -0.13 | -3.50% | 3.55 | 3.75 | 279103 | 10129.06 | 2.40% |
| 2024-12-30 | 3.80 | 3.71 | -0.09 | -2.37% | 3.66 | 3.80 | 187349 | 6951.35 | 1.61% |
上证大盘股票行情在线 K线走势图
