浙版传媒(601921)股票行情 浙版传媒股票行情 601921股票行情_爱股网
浙版传媒(601921)股票行情
浙版传媒(601921)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 |
|---|
| 2025-10-28 | 8.20 | 8.04 | -0.30 | -3.60% | 8.03 | 8.25 | 397684 | 32161.38 | 1.79% |
| 2025-10-27 | 8.34 | 8.34 | 0.01 | 0.12% | 8.28 | 8.39 | 136766 | 11397.38 | 0.62% |
| 2025-10-24 | 8.35 | 8.33 | -0.02 | -0.24% | 8.30 | 8.37 | 119633 | 9966.77 | 0.54% |
| 2025-10-23 | 8.26 | 8.35 | 0.06 | 0.72% | 8.24 | 8.36 | 161442 | 13442.42 | 0.73% |
| 2025-10-22 | 8.17 | 8.29 | 0.11 | 1.34% | 8.15 | 8.31 | 176321 | 14581.69 | 0.79% |
| 2025-10-21 | 8.09 | 8.18 | 0.10 | 1.24% | 8.08 | 8.18 | 110694 | 9013.98 | 0.50% |
| 2025-10-20 | 8.09 | 8.08 | -0.02 | -0.25% | 8.02 | 8.14 | 125936 | 10152.52 | 0.57% |
| 2025-10-17 | 8.12 | 8.10 | -0.04 | -0.49% | 8.01 | 8.21 | 151974 | 12329.33 | 0.68% |
| 2025-10-16 | 8.07 | 8.14 | 0.06 | 0.74% | 8.05 | 8.17 | 121420 | 9858.80 | 0.55% |
| 2025-10-15 | 8.07 | 8.08 | 0.00 | 0.00% | 8.02 | 8.10 | 88642 | 7148.14 | 0.40% |
| 2025-10-14 | 8.05 | 8.08 | 0.03 | 0.37% | 8.04 | 8.11 | 127112 | 10259.63 | 0.57% |
| 2025-10-13 | 8.01 | 8.05 | -0.13 | -1.59% | 7.97 | 8.08 | 125071 | 10035.30 | 0.56% |
| 2025-10-10 | 8.16 | 8.18 | 0.01 | 0.12% | 8.13 | 8.20 | 106341 | 8690.63 | 0.48% |
| 2025-10-09 | 8.23 | 8.17 | -0.08 | -0.97% | 8.13 | 8.24 | 144068 | 11767.05 | 0.65% |
| 2025-09-30 | 8.23 | 8.25 | 0.14 | 1.73% | 8.15 | 8.34 | 183272 | 15080.02 | 0.82% |
| 2025-09-29 | 8.03 | 8.11 | 0.05 | 0.62% | 7.97 | 8.11 | 109381 | 8809.34 | 0.49% |
| 2025-09-26 | 8.01 | 8.06 | 0.02 | 0.25% | 7.99 | 8.09 | 88043 | 7080.82 | 0.40% |
| 2025-09-25 | 8.09 | 8.04 | -0.05 | -0.62% | 7.99 | 8.12 | 109307 | 8805.92 | 0.49% |
| 2025-09-24 | 7.96 | 8.09 | 0.09 | 1.13% | 7.95 | 8.10 | 94049 | 7584.36 | 0.42% |
| 2025-09-23 | 8.03 | 8.00 | -0.05 | -0.62% | 7.87 | 8.06 | 139622 | 11095.35 | 0.63% |
| 2025-09-22 | 8.12 | 8.05 | -0.07 | -0.86% | 8.01 | 8.13 | 128091 | 10331.23 | 0.58% |
| 2025-09-19 | 8.18 | 8.12 | -0.06 | -0.73% | 8.10 | 8.21 | 146407 | 11927.80 | 0.66% |
| 2025-09-18 | 8.28 | 8.18 | -0.10 | -1.21% | 8.13 | 8.33 | 161921 | 13326.77 | 0.73% |
| 2025-09-17 | 8.30 | 8.28 | -0.02 | -0.24% | 8.24 | 8.31 | 100258 | 8287.68 | 0.45% |
| 2025-09-16 | 8.34 | 8.30 | -0.05 | -0.60% | 8.27 | 8.38 | 108173 | 8980.44 | 0.49% |
| 2025-09-15 | 8.39 | 8.35 | -0.03 | -0.36% | 8.31 | 8.40 | 116665 | 9739.12 | 0.52% |
| 2025-09-12 | 8.42 | 8.38 | -0.03 | -0.36% | 8.38 | 8.45 | 119327 | 10031.40 | 0.54% |
| 2025-09-11 | 8.39 | 8.41 | 0.00 | 0.00% | 8.25 | 8.42 | 144354 | 12025.28 | 0.65% |
| 2025-09-10 | 8.30 | 8.41 | 0.11 | 1.33% | 8.28 | 8.42 | 157367 | 13190.36 | 0.71% |
| 2025-09-09 | 8.32 | 8.30 | -0.04 | -0.48% | 8.22 | 8.34 | 114082 | 9447.31 | 0.51% |
| 2025-09-08 | 8.26 | 8.34 | 0.06 | 0.72% | 8.25 | 8.35 | 120335 | 9994.04 | 0.54% |
| 2025-09-05 | 8.29 | 8.38 | 0.10 | 1.21% | 8.23 | 8.39 | 126663 | 10545.93 | 0.57% |
| 2025-09-04 | 8.29 | 8.28 | -0.03 | -0.36% | 8.21 | 8.34 | 140308 | 11628.38 | 0.63% |
| 2025-09-03 | 8.44 | 8.31 | -0.13 | -1.54% | 8.29 | 8.49 | 152101 | 12722.45 | 0.68% |
| 2025-09-02 | 8.58 | 8.44 | -0.18 | -2.09% | 8.40 | 8.61 | 163834 | 13885.32 | 0.74% |
| 2025-09-01 | 8.56 | 8.62 | 0.02 | 0.23% | 8.49 | 8.65 | 183793 | 15749.56 | 0.83% |
| 2025-08-29 | 8.55 | 8.60 | 0.05 | 0.58% | 8.49 | 8.67 | 258703 | 22206.23 | 1.16% |
| 2025-08-28 | 8.49 | 8.55 | 0.05 | 0.59% | 8.33 | 8.55 | 269888 | 22864.90 | 1.21% |
| 2025-08-27 | 8.70 | 8.50 | -0.19 | -2.19% | 8.49 | 8.87 | 315135 | 27319.15 | 1.42% |
| 2025-08-26 | 8.80 | 8.69 | -0.18 | -2.03% | 8.67 | 8.84 | 353943 | 30923.94 | 1.59% |
| 2025-08-25 | 9.01 | 8.87 | -0.15 | -1.66% | 8.80 | 9.01 | 534686 | 47410.11 | 2.41% |
| 2025-08-22 | 8.92 | 9.02 | 0.17 | 1.92% | 8.70 | 9.26 | 659098 | 59095.15 | 2.97% |
| 2025-08-21 | 8.68 | 8.85 | 0.08 | 0.91% | 8.61 | 9.14 | 682458 | 60609.84 | 3.07% |
| 2025-08-20 | 9.00 | 8.77 | 0.25 | 2.93% | 8.60 | 9.37 | 853384 | 75951.23 | 3.84% |
| 2025-08-19 | 8.37 | 8.52 | 0.15 | 1.79% | 8.32 | 8.69 | 317252 | 27054.22 | 1.43% |
| 2025-08-18 | 8.31 | 8.37 | 0.09 | 1.09% | 8.31 | 8.50 | 204520 | 17232.94 | 0.92% |
| 2025-08-15 | 8.17 | 8.28 | 0.10 | 1.22% | 8.16 | 8.29 | 112667 | 9278.82 | 0.51% |
| 2025-08-14 | 8.34 | 8.18 | -0.14 | -1.68% | 8.17 | 8.37 | 119090 | 9856.16 | 0.54% |
| 2025-08-13 | 8.32 | 8.32 | 0.01 | 0.12% | 8.29 | 8.38 | 92318 | 7693.19 | 0.42% |
| 2025-08-12 | 8.30 | 8.31 | -0.01 | -0.12% | 8.28 | 8.35 | 77014 | 6402.03 | 0.35% |
| 2025-08-11 | 8.25 | 8.32 | 0.06 | 0.73% | 8.21 | 8.37 | 132842 | 11015.78 | 0.60% |
| 2025-08-08 | 8.26 | 8.26 | 0.00 | 0.00% | 8.22 | 8.29 | 77621 | 6410.18 | 0.35% |
| 2025-08-07 | 8.25 | 8.26 | -0.01 | -0.12% | 8.25 | 8.31 | 84791 | 7020.20 | 0.38% |
| 2025-08-06 | 8.31 | 8.27 | -0.04 | -0.48% | 8.24 | 8.33 | 78349 | 6479.60 | 0.35% |
| 2025-08-05 | 8.21 | 8.31 | 0.14 | 1.71% | 8.18 | 8.34 | 147186 | 12168.58 | 0.66% |
| 2025-08-04 | 8.17 | 8.17 | -0.03 | -0.37% | 8.09 | 8.19 | 118268 | 9618.78 | 0.53% |
| 2025-08-01 | 8.16 | 8.20 | 0.04 | 0.49% | 8.12 | 8.21 | 103304 | 8434.06 | 0.46% |
| 2025-07-31 | 8.28 | 8.16 | -0.14 | -1.69% | 8.13 | 8.28 | 166876 | 13653.70 | 0.75% |
| 2025-07-30 | 8.24 | 8.30 | 0.06 | 0.73% | 8.21 | 8.37 | 193077 | 16020.92 | 0.87% |
| 2025-07-29 | 8.19 | 8.24 | 0.04 | 0.49% | 8.12 | 8.38 | 175533 | 14427.18 | 0.79% |
| 2025-07-28 | 8.23 | 8.20 | -0.02 | -0.24% | 8.16 | 8.24 | 90352 | 7406.05 | 0.41% |
| 2025-07-25 | 8.22 | 8.22 | 0.00 | 0.00% | 8.20 | 8.29 | 121009 | 9973.42 | 0.54% |
| 2025-07-24 | 8.14 | 8.22 | 0.07 | 0.86% | 8.13 | 8.22 | 105859 | 8659.25 | 0.48% |
| 2025-07-23 | 8.19 | 8.15 | -0.03 | -0.37% | 8.12 | 8.24 | 103734 | 8489.68 | 0.47% |
| 2025-07-22 | 8.16 | 8.18 | 0.02 | 0.25% | 8.11 | 8.20 | 127655 | 10415.60 | 0.57% |
| 2025-07-21 | 8.09 | 8.16 | 0.07 | 0.87% | 8.08 | 8.17 | 107252 | 8737.22 | 0.48% |
| 2025-07-18 | 8.11 | 8.09 | 0.02 | 0.25% | 8.04 | 8.13 | 65857 | 5320.34 | 0.30% |
| 2025-07-17 | 8.13 | 8.07 | -0.04 | -0.49% | 8.05 | 8.13 | 98649 | 7975.99 | 0.44% |
| 2025-07-16 | 8.03 | 8.11 | 0.04 | 0.50% | 8.03 | 8.16 | 113508 | 9201.10 | 0.51% |
| 2025-07-15 | 8.10 | 8.07 | -0.03 | -0.37% | 7.98 | 8.13 | 116525 | 9364.61 | 0.52% |
| 2025-07-14 | 8.15 | 8.10 | -0.05 | -0.61% | 8.10 | 8.16 | 102384 | 8318.08 | 0.46% |
| 2025-07-11 | 8.16 | 8.15 | -0.01 | -0.12% | 8.10 | 8.18 | 96490 | 7856.14 | 0.43% |
| 2025-07-10 | 8.13 | 8.16 | 0.01 | 0.12% | 8.10 | 8.17 | 94147 | 7662.83 | 0.42% |
| 2025-07-09 | 8.04 | 8.15 | 0.11 | 1.37% | 8.02 | 8.19 | 160725 | 13066.83 | 0.72% |
| 2025-07-08 | 8.02 | 8.04 | 0.01 | 0.12% | 8.00 | 8.07 | 90909 | 7308.14 | 0.41% |
| 2025-07-07 | 7.92 | 8.03 | 0.09 | 1.13% | 7.91 | 8.05 | 103832 | 8305.13 | 0.47% |
| 2025-07-04 | 7.94 | 7.94 | 0.02 | 0.25% | 7.92 | 8.00 | 85707 | 6821.21 | 0.39% |
| 2025-07-03 | 7.94 | 7.92 | -0.03 | -0.38% | 7.88 | 8.00 | 76140 | 6033.63 | 0.34% |
| 2025-07-02 | 7.99 | 7.95 | -0.02 | -0.25% | 7.91 | 7.99 | 76183 | 6049.99 | 0.34% |
| 2025-07-01 | 8.05 | 7.97 | -0.09 | -1.12% | 7.93 | 8.07 | 122252 | 9755.70 | 0.55% |
上证大盘股票行情在线 K线走势图
浙版传媒(601921)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
