控制台 登录/注册

浙数文化

sh600633 股票

日线行情数据 · 由 股票数据API服务平台 提供查询接口

最新收盘（2026-10-14）
10.86
涨跌幅
+4.12%
成交量
49,115,900 股
成交额
529,388,384 元
换手率
3.87%
近30日收盘走势

近30个交易日日线行情

日期 开盘收盘最高最低 涨跌幅成交量(股)成交额(元)换手率(%)
2026-10-14 10.36 10.86 11.03 10.33 +4.12% 49,115,900 529,388,384 3.87
2026-10-13 10.32 10.43 10.52 10.19 +0.38% 17,921,600 185,440,832 1.41
2026-10-12 10.20 10.39 10.41 10.18 +1.96% 22,619,600 233,388,928 1.78
2026-10-09 9.83 10.19 10.22 9.76 +3.66% 19,935,800 199,185,376 1.57
2026-10-08 10.01 9.83 10.04 9.81 -1.70% 13,952,600 138,332,672 1.10
2026-09-30 10.14 10.00 10.16 9.98 -1.09% 8,862,000 89,101,184 0.70
2026-09-29 9.95 10.11 10.16 9.92 +1.61% 8,428,200 84,809,368 0.66
2026-09-28 10.15 9.95 10.19 9.91 -1.78% 10,998,300 109,886,360 0.87
2026-09-24 10.30 10.13 10.34 10.11 -1.94% 7,772,900 79,282,552 0.61
2026-09-23 10.45 10.33 10.51 10.32 -1.81% 11,607,800 120,520,416 0.92
2026-09-22 10.45 10.52 10.58 10.36 +1.84% 17,329,700 181,776,032 1.37
2026-09-21 10.50 10.33 10.55 10.31 +0.49% 14,223,800 147,610,032 1.12
2026-09-18 10.12 10.28 10.32 10.08 +1.88% 13,677,500 139,771,584 1.08
2026-09-17 10.08 10.09 10.15 10.02 +0.10% 8,056,700 81,382,752 0.64
2026-09-16 10.01 10.08 10.11 9.92 +0.40% 10,181,500 102,173,992 0.80
2026-09-15 10.11 10.04 10.19 10.03 -0.40% 10,368,900 104,856,624 0.82
2026-09-14 10.13 10.08 10.18 10.04 -0.49% 9,061,200 91,482,184 0.71
2026-09-11 10.22 10.13 10.22 10.05 -1.55% 13,742,500 139,164,000 1.08
2026-09-10 10.34 10.29 10.39 10.26 -1.25% 10,147,800 104,572,800 0.80
2026-09-09 10.62 10.42 10.65 10.33 -2.53% 18,027,700 187,845,200 1.42
2026-09-08 10.56 10.69 10.80 10.41 +1.14% 19,555,800 208,750,928 1.54
2026-09-07 10.50 10.57 10.62 10.46 +0.96% 14,713,100 154,995,872 1.16
2026-09-04 10.40 10.47 10.72 10.39 +1.36% 21,493,300 227,407,840 1.70
2026-09-03 10.46 10.33 10.65 10.30 -1.24% 13,940,900 145,710,160 1.10
2026-09-02 10.58 10.46 10.70 10.44 -2.24% 15,801,600 166,224,272 1.25
2026-09-01 10.45 10.70 10.87 10.40 +2.29% 28,997,100 309,636,704 2.29
2026-08-31 10.17 10.46 10.48 10.12 +2.35% 19,646,600 203,236,928 1.55
2026-08-28 10.26 10.22 10.35 10.19 -0.39% 12,638,400 129,646,112 1.00
2026-08-27 10.18 10.26 10.26 10.13 +0.69% 10,655,600 108,678,608 0.84
2026-08-26 10.10 10.19 10.25 10.05 +0.89% 11,472,500 116,658,208 0.90
需要全历史数据与程序化访问？ 查看 浙数文化 日线数据API接口文档， 注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600633 获取全部历史日线。