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 |
|---|
| 2025-08-01 | 3.88 | 3.92 | 0.08 | 2.08% | 3.84 | 3.99 | 340602 | 13278.83 | 2.93% |
| 2025-07-31 | 3.92 | 3.84 | -0.09 | -2.29% | 3.82 | 3.95 | 332055 | 12872.86 | 2.86% |
| 2025-07-30 | 3.84 | 3.93 | 0.07 | 1.81% | 3.82 | 4.01 | 539093 | 21177.50 | 4.65% |
| 2025-07-29 | 3.90 | 3.86 | -0.04 | -1.03% | 3.80 | 3.90 | 230150 | 8827.53 | 1.98% |
| 2025-07-28 | 3.93 | 3.90 | -0.01 | -0.26% | 3.88 | 3.93 | 203263 | 7941.29 | 1.75% |
| 2025-07-25 | 3.88 | 3.91 | 0.03 | 0.77% | 3.86 | 3.92 | 264880 | 10314.44 | 2.28% |
| 2025-07-24 | 3.84 | 3.88 | 0.04 | 1.04% | 3.83 | 3.89 | 166968 | 6469.06 | 1.44% |
| 2025-07-23 | 3.87 | 3.84 | -0.04 | -1.03% | 3.83 | 3.91 | 225807 | 8735.54 | 1.95% |
| 2025-07-22 | 3.88 | 3.88 | -0.01 | -0.26% | 3.84 | 3.91 | 218253 | 8444.33 | 1.88% |
| 2025-07-21 | 3.91 | 3.89 | -0.02 | -0.51% | 3.88 | 3.92 | 253192 | 9867.74 | 2.18% |
| 2025-07-18 | 3.87 | 3.91 | 0.04 | 1.03% | 3.87 | 3.93 | 245208 | 9565.13 | 2.11% |
| 2025-07-17 | 3.85 | 3.87 | 0.01 | 0.26% | 3.84 | 3.90 | 188625 | 7299.30 | 1.63% |
| 2025-07-16 | 3.82 | 3.86 | 0.04 | 1.05% | 3.81 | 3.91 | 192109 | 7436.54 | 1.66% |
| 2025-07-15 | 3.88 | 3.82 | -0.06 | -1.55% | 3.78 | 3.90 | 223920 | 8545.56 | 1.93% |
| 2025-07-14 | 3.89 | 3.88 | -0.01 | -0.26% | 3.85 | 3.91 | 184118 | 7138.61 | 1.59% |
| 2025-07-11 | 3.88 | 3.89 | 0.01 | 0.26% | 3.84 | 3.92 | 216290 | 8393.04 | 1.86% |
| 2025-07-10 | 3.84 | 3.88 | 0.04 | 1.04% | 3.84 | 3.88 | 221292 | 8549.83 | 1.91% |
| 2025-07-09 | 3.82 | 3.84 | 0.04 | 1.05% | 3.79 | 3.87 | 265330 | 10172.01 | 2.29% |
| 2025-07-08 | 3.75 | 3.80 | 0.06 | 1.60% | 3.74 | 3.81 | 246599 | 9325.71 | 2.12% |
| 2025-07-07 | 3.71 | 3.74 | 0.03 | 0.81% | 3.68 | 3.75 | 166068 | 6187.15 | 1.43% |
| 2025-07-04 | 3.73 | 3.71 | -0.02 | -0.54% | 3.69 | 3.73 | 156883 | 5816.75 | 1.35% |
| 2025-07-03 | 3.73 | 3.73 | 0.00 | 0.00% | 3.71 | 3.76 | 175155 | 6535.45 | 1.51% |
| 2025-07-02 | 3.73 | 3.73 | 0.01 | 0.27% | 3.69 | 3.74 | 162599 | 6053.59 | 1.40% |
| 2025-07-01 | 3.74 | 3.72 | -0.02 | -0.53% | 3.69 | 3.75 | 180679 | 6718.49 | 1.56% |
| 2025-06-30 | 3.73 | 3.74 | 0.02 | 0.54% | 3.71 | 3.76 | 182303 | 6811.87 | 1.57% |
| 2025-06-27 | 3.69 | 3.72 | 0.02 | 0.54% | 3.68 | 3.74 | 193065 | 7179.56 | 1.66% |
| 2025-06-26 | 3.75 | 3.70 | -0.02 | -0.54% | 3.69 | 3.76 | 223369 | 8311.37 | 1.92% |
| 2025-06-25 | 3.73 | 3.72 | -0.01 | -0.27% | 3.67 | 3.73 | 231093 | 8551.18 | 1.99% |
| 2025-06-24 | 3.65 | 3.73 | 0.06 | 1.63% | 3.65 | 3.75 | 269734 | 10017.83 | 2.32% |
| 2025-06-23 | 3.56 | 3.67 | 0.12 | 3.38% | 3.52 | 3.68 | 251790 | 9150.20 | 2.17% |
| 2025-06-20 | 3.63 | 3.55 | -0.10 | -2.74% | 3.55 | 3.65 | 242591 | 8686.59 | 2.09% |
| 2025-06-19 | 3.65 | 3.65 | -0.02 | -0.54% | 3.60 | 3.68 | 258711 | 9420.48 | 2.23% |
| 2025-06-18 | 3.71 | 3.67 | -0.04 | -1.08% | 3.66 | 3.74 | 237146 | 8728.53 | 2.04% |
| 2025-06-17 | 3.77 | 3.71 | -0.07 | -1.85% | 3.68 | 3.79 | 309269 | 11498.30 | 2.66% |
| 2025-06-16 | 3.67 | 3.78 | 0.08 | 2.16% | 3.65 | 3.84 | 528530 | 19835.52 | 4.55% |
| 2025-06-13 | 3.88 | 3.70 | -0.21 | -5.37% | 3.69 | 3.91 | 749172 | 28163.60 | 6.46% |
| 2025-06-12 | 4.06 | 3.91 | -0.10 | -2.49% | 3.91 | 4.12 | 993637 | 39719.01 | 8.56% |
| 2025-06-11 | 3.95 | 4.01 | -0.15 | -3.61% | 3.91 | 4.07 | 1454267 | 57856.73 | 12.53% |
| 2025-06-10 | 4.09 | 4.16 | 0.24 | 6.12% | 4.02 | 4.31 | 1933300 | 81138.74 | 16.66% |
| 2025-06-09 | 3.71 | 3.92 | 0.22 | 5.95% | 3.70 | 3.97 | 673541 | 25950.87 | 5.80% |
| 2025-06-06 | 3.71 | 3.70 | 0.00 | 0.00% | 3.67 | 3.74 | 127485 | 4704.82 | 1.10% |
| 2025-06-05 | 3.70 | 3.70 | -0.02 | -0.54% | 3.67 | 3.74 | 134844 | 5006.15 | 1.16% |
| 2025-06-04 | 3.73 | 3.72 | 0.00 | 0.00% | 3.69 | 3.75 | 122346 | 4544.47 | 1.05% |
| 2025-06-03 | 3.65 | 3.72 | 0.06 | 1.64% | 3.62 | 3.75 | 139944 | 5189.64 | 1.21% |
| 2025-05-30 | 3.70 | 3.66 | -0.05 | -1.35% | 3.65 | 3.74 | 129085 | 4760.24 | 1.11% |
| 2025-05-29 | 3.75 | 3.71 | -0.02 | -0.54% | 3.67 | 3.75 | 165576 | 6131.31 | 1.43% |
| 2025-05-28 | 3.67 | 3.73 | 0.08 | 2.19% | 3.66 | 3.79 | 286873 | 10673.47 | 2.47% |
| 2025-05-27 | 3.59 | 3.65 | 0.06 | 1.67% | 3.57 | 3.65 | 134091 | 4853.43 | 1.16% |
| 2025-05-26 | 3.57 | 3.59 | 0.02 | 0.56% | 3.55 | 3.63 | 115063 | 4135.19 | 0.99% |
| 2025-05-23 | 3.62 | 3.57 | -0.08 | -2.19% | 3.56 | 3.65 | 135539 | 4898.09 | 1.17% |
| 2025-05-22 | 3.68 | 3.65 | -0.01 | -0.27% | 3.61 | 3.70 | 140292 | 5118.90 | 1.21% |
| 2025-05-21 | 3.71 | 3.66 | -0.05 | -1.35% | 3.65 | 3.71 | 139766 | 5131.22 | 1.20% |
| 2025-05-20 | 3.64 | 3.71 | 0.07 | 1.92% | 3.61 | 3.73 | 203010 | 7483.01 | 1.75% |
| 2025-05-19 | 3.60 | 3.64 | 0.08 | 2.25% | 3.56 | 3.64 | 186088 | 6728.91 | 1.60% |
| 2025-05-16 | 3.53 | 3.56 | 0.01 | 0.28% | 3.51 | 3.59 | 149485 | 5317.69 | 1.29% |
| 2025-05-15 | 3.54 | 3.55 | 0.00 | 0.00% | 3.51 | 3.58 | 127887 | 4532.51 | 1.10% |
| 2025-05-14 | 3.54 | 3.55 | -0.01 | -0.28% | 3.50 | 3.57 | 144597 | 5104.18 | 1.25% |
| 2025-05-13 | 3.60 | 3.56 | -0.01 | -0.28% | 3.54 | 3.64 | 151727 | 5437.67 | 1.31% |
| 2025-05-12 | 3.60 | 3.57 | 0.01 | 0.28% | 3.54 | 3.65 | 159126 | 5675.72 | 1.37% |
| 2025-05-09 | 3.60 | 3.56 | -0.02 | -0.56% | 3.54 | 3.63 | 163476 | 5855.03 | 1.41% |
| 2025-05-08 | 3.58 | 3.58 | 0.00 | 0.00% | 3.55 | 3.62 | 147248 | 5294.77 | 1.27% |
| 2025-05-07 | 3.62 | 3.58 | -0.01 | -0.28% | 3.55 | 3.64 | 143518 | 5143.19 | 1.24% |
| 2025-05-06 | 3.55 | 3.59 | 0.07 | 1.99% | 3.52 | 3.59 | 160913 | 5742.19 | 1.39% |
| 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% |
上证大盘股票行情在线 K线走势图
