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 |
|---|
| 2025-09-15 | 3.83 | 3.81 | -0.01 | -0.26% | 3.78 | 3.86 | 205440 | 7837.04 | 1.77% |
| 2025-09-12 | 3.82 | 3.82 | 0.00 | 0.00% | 3.79 | 3.85 | 189543 | 7238.14 | 1.63% |
| 2025-09-11 | 3.86 | 3.82 | -0.05 | -1.29% | 3.77 | 3.86 | 307440 | 11679.21 | 2.65% |
| 2025-09-10 | 3.73 | 3.87 | 0.13 | 3.48% | 3.73 | 3.88 | 430077 | 16487.37 | 3.71% |
| 2025-09-09 | 3.73 | 3.74 | 0.01 | 0.27% | 3.70 | 3.76 | 142168 | 5299.42 | 1.23% |
| 2025-09-08 | 3.72 | 3.73 | 0.02 | 0.54% | 3.69 | 3.75 | 147211 | 5477.74 | 1.27% |
| 2025-09-05 | 3.69 | 3.71 | 0.03 | 0.82% | 3.64 | 3.72 | 142718 | 5263.16 | 1.23% |
| 2025-09-04 | 3.61 | 3.68 | 0.07 | 1.94% | 3.61 | 3.73 | 266586 | 9829.26 | 2.30% |
| 2025-09-03 | 3.71 | 3.61 | -0.09 | -2.43% | 3.60 | 3.73 | 191709 | 7026.34 | 1.65% |
| 2025-09-02 | 3.74 | 3.70 | -0.05 | -1.33% | 3.67 | 3.74 | 192315 | 7109.85 | 1.66% |
| 2025-09-01 | 3.67 | 3.75 | 0.03 | 0.81% | 3.67 | 3.80 | 241232 | 9001.00 | 2.08% |
| 2025-08-29 | 3.77 | 3.72 | -0.06 | -1.59% | 3.70 | 3.79 | 213686 | 7979.50 | 1.84% |
| 2025-08-28 | 3.85 | 3.78 | -0.06 | -1.56% | 3.66 | 3.91 | 402837 | 15209.50 | 3.47% |
| 2025-08-27 | 3.95 | 3.84 | -0.13 | -3.27% | 3.83 | 3.98 | 459333 | 17989.76 | 3.96% |
| 2025-08-26 | 3.94 | 3.97 | 0.04 | 1.02% | 3.90 | 3.98 | 337213 | 13342.12 | 2.91% |
| 2025-08-25 | 3.94 | 3.93 | 0.00 | 0.00% | 3.90 | 3.95 | 292639 | 11484.01 | 2.52% |
| 2025-08-22 | 3.95 | 3.93 | -0.02 | -0.51% | 3.89 | 3.95 | 240987 | 9444.44 | 2.08% |
| 2025-08-21 | 3.96 | 3.95 | -0.01 | -0.25% | 3.91 | 3.97 | 235397 | 9273.85 | 2.03% |
| 2025-08-20 | 3.95 | 3.96 | 0.00 | 0.00% | 3.91 | 3.97 | 245388 | 9664.01 | 2.11% |
| 2025-08-19 | 3.91 | 3.96 | 0.07 | 1.80% | 3.85 | 3.98 | 454352 | 17837.43 | 3.91% |
| 2025-08-18 | 3.76 | 3.89 | 0.12 | 3.18% | 3.76 | 3.94 | 569543 | 22123.68 | 4.91% |
| 2025-08-15 | 3.78 | 3.77 | 0.00 | 0.00% | 3.75 | 3.80 | 253349 | 9563.43 | 2.18% |
| 2025-08-14 | 3.88 | 3.77 | -0.11 | -2.84% | 3.77 | 3.89 | 284522 | 10880.24 | 2.45% |
| 2025-08-13 | 3.91 | 3.88 | -0.02 | -0.51% | 3.86 | 3.91 | 223214 | 8658.60 | 1.92% |
| 2025-08-12 | 3.90 | 3.90 | -0.01 | -0.26% | 3.86 | 3.94 | 237959 | 9261.22 | 2.05% |
| 2025-08-11 | 3.86 | 3.91 | 0.06 | 1.56% | 3.84 | 4.03 | 390860 | 15337.30 | 3.37% |
| 2025-08-08 | 3.88 | 3.85 | -0.04 | -1.03% | 3.82 | 3.90 | 217538 | 8357.51 | 1.87% |
| 2025-08-07 | 3.91 | 3.89 | -0.02 | -0.51% | 3.88 | 3.93 | 199433 | 7775.11 | 1.72% |
| 2025-08-06 | 3.91 | 3.91 | -0.01 | -0.26% | 3.85 | 3.94 | 252931 | 9829.94 | 2.18% |
| 2025-08-05 | 3.88 | 3.92 | 0.05 | 1.29% | 3.86 | 3.92 | 243343 | 9482.90 | 2.10% |
| 2025-08-04 | 3.93 | 3.87 | -0.05 | -1.28% | 3.84 | 3.94 | 279747 | 10825.96 | 2.41% |
| 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% |
上证大盘股票行情在线 K线走势图
