浙数文化(600633)股票信息
| 股票代码 | 600633 |
| 股票名称 | 浙数文化 |
| 最新价/元 | 9.83 |
| 涨跌额/元 | -0.50 |
| 涨跌幅/% | -4.84 |
| 买入/元 | 9.83 |
| 卖出/元 | 9.84 |
| 昨收/元 | 10.33 |
| 今开/元 | 10.16 |
| 最高/元 | 10.38 |
| 最低/元 | 9.69 |
| 成交量/手 | 259275.16 |
| 成交额/万 | 26018.22 |
| 股净值/元 | 18.90 |
| 市净率 | 1.27 |
| 总市值/万 | 1244213.10 |
| 流通值/万 | 1244213.10 |
| 换手率/% | 2.05 |
| 入市日期 | 1993-03-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
浙数文化(600633)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 10.16 | 9.83 | -0.50 | -4.84 | 259275.16 | 26018.22 | 2.05 |
| 2024-10-10 | 11.35 | 10.33 | -0.11 | -1.05 | 398000.56 | 42621.98 | 3.14 |
| 2024-10-09 | 10.80 | 10.44 | -0.69 | -6.20 | 382411.18 | 41085.99 | 3.02 |
| 2024-10-08 | 11.45 | 11.13 | 0.71 | 6.81 | 555976.69 | 60914.64 | 4.39 |
| 2024-09-30 | 10.30 | 10.42 | 0.78 | 8.09 | 426026.38 | 43878.86 | 3.37 |
| 2024-09-27 | 9.05 | 9.64 | 0.75 | 8.44 | 187843.92 | 17492.68 | 1.48 |
| 2024-09-26 | 8.56 | 8.89 | 0.33 | 3.86 | 154315.96 | 13490.19 | 1.22 |
| 2024-09-25 | 8.54 | 8.56 | 0.06 | 0.71 | 143183.20 | 12425.56 | 1.13 |
| 2024-09-24 | 8.26 | 8.50 | 0.30 | 3.66 | 141719.00 | 11882.18 | 1.12 |
| 2024-09-23 | 8.09 | 8.20 | 0.11 | 1.36 | 89742.95 | 7346.58 | 0.71 |
| 2024-09-20 | 8.10 | 8.09 | 0.01 | 0.12 | 54025.00 | 4365.80 | 0.43 |
| 2024-09-19 | 7.90 | 8.08 | 0.20 | 2.54 | 64523.17 | 5176.07 | 0.51 |
| 2024-09-18 | 7.98 | 7.88 | -0.10 | -1.25 | 51351.97 | 4035.46 | 0.41 |
| 2024-09-13 | 8.11 | 7.98 | -0.14 | -1.72 | 47538.35 | 3825.38 | 0.38 |
| 2024-09-12 | 8.14 | 8.12 | -0.02 | -0.25 | 74392.41 | 6090.09 | 0.59 |
| 2024-09-11 | 7.99 | 8.14 | 0.09 | 1.12 | 79698.00 | 6482.45 | 0.63 |
| 2024-09-10 | 8.00 | 8.05 | 0.08 | 1.00 | 68965.00 | 5457.18 | 0.54 |
| 2024-09-09 | 8.08 | 8.06 | -0.06 | -0.74 | 46577.00 | 3756.11 | 0.37 |
| 2024-09-06 | 8.23 | 8.12 | -0.10 | -1.22 | 50702.00 | 4125.61 | 0.40 |
| 2024-09-05 | 8.10 | 8.22 | 0.13 | 1.61 | 81605.41 | 6702.55 | 0.64 |
| 2024-09-04 | 8.17 | 8.09 | -0.09 | -1.10 | 46509.37 | 3768.47 | 0.37 |
| 2024-09-03 | 8.11 | 8.18 | 0.10 | 1.24 | 64391.89 | 5239.37 | 0.51 |
| 2024-09-02 | 8.37 | 8.08 | -0.27 | -3.23 | 90631.00 | 7424.82 | 0.72 |
| 2024-08-30 | 8.13 | 8.35 | 0.22 | 2.71 | 116996.15 | 9760.88 | 0.92 |
| 2024-08-29 | 8.01 | 8.13 | 0.08 | 0.99 | 52075.44 | 4224.13 | 0.41 |
| 2024-08-28 | 7.99 | 8.05 | 0.04 | 0.50 | 70593.98 | 5645.66 | 0.56 |
| 2024-08-27 | 8.22 | 8.01 | -0.14 | -1.72 | 88300.16 | 7148.44 | 0.70 |
| 2024-08-26 | 8.22 | 8.15 | -0.07 | -0.85 | 54368.32 | 4445.91 | 0.43 |
| 2024-08-23 | 8.07 | 8.22 | 0.15 | 1.86 | 73706.52 | 6024.97 | 0.58 |
| 2024-08-22 | 8.25 | 8.07 | -0.32 | -3.81 | 112804.04 | 9233.60 | 0.89 |
| 2024-08-21 | 8.51 | 8.39 | -0.08 | -0.95 | 160657.43 | 13684.22 | 1.27 |
| 2024-08-20 | 8.44 | 8.47 | 0.02 | 0.24 | 111751.00 | 9428.04 | 0.88 |
| 2024-08-19 | 8.42 | 8.45 | 0.13 | 1.56 | 70963.00 | 5993.05 | 0.56 |
| 2024-08-16 | 8.47 | 8.32 | -0.15 | -1.77 | 75690.00 | 6333.34 | 0.60 |
| 2024-08-15 | 8.24 | 8.47 | 0.23 | 2.79 | 116379.04 | 9829.37 | 0.92 |
| 2024-08-14 | 8.32 | 8.24 | -0.02 | -0.24 | 54409.00 | 4512.19 | 0.43 |
| 2024-08-13 | 8.27 | 8.26 | 0.00 | 0.00 | 52515.01 | 4326.05 | 0.41 |
| 2024-08-12 | 8.36 | 8.26 | -0.11 | -1.31 | 48751.70 | 4032.66 | 0.39 |
| 2024-08-09 | 8.56 | 8.37 | -0.13 | -1.53 | 65469.01 | 5528.63 | 0.52 |
| 2024-08-08 | 8.51 | 8.50 | -0.03 | -0.35 | 79724.59 | 6756.40 | 0.63 |
| 2024-08-07 | 8.54 | 8.53 | -0.04 | -0.47 | 62028.31 | 5285.99 | 0.49 |
| 2024-08-06 | 8.47 | 8.57 | 0.22 | 2.64 | 95926.00 | 8195.38 | 0.76 |
| 2024-08-05 | 8.47 | 8.35 | -0.12 | -1.42 | 127933.87 | 10928.39 | 1.01 |
| 2024-08-02 | 8.68 | 8.47 | -0.19 | -2.19 | 73013.00 | 6251.98 | 0.58 |
| 2024-08-01 | 8.76 | 8.66 | -0.09 | -1.03 | 81342.00 | 7083.73 | 0.64 |
| 2024-07-31 | 8.53 | 8.75 | 0.29 | 3.43 | 93722.00 | 8138.12 | 0.74 |
| 2024-07-30 | 8.46 | 8.46 | 0.00 | 0.00 | 45335.41 | 3833.24 | 0.36 |
| 2024-07-29 | 8.44 | 8.46 | 0.02 | 0.24 | 66131.00 | 5576.56 | 0.52 |
| 2024-07-26 | 8.32 | 8.44 | 0.13 | 1.56 | 65751.00 | 5511.62 | 0.52 |
| 2024-07-25 | 8.23 | 8.31 | 0.06 | 0.73 | 50772.00 | 4222.13 | 0.40 |
| 2024-07-24 | 8.46 | 8.25 | -0.22 | -2.60 | 70454.26 | 5885.89 | 0.56 |
| 2024-07-23 | 8.60 | 8.47 | -0.19 | -2.19 | 85653.00 | 7366.34 | 0.68 |
| 2024-07-22 | 8.54 | 8.66 | 0.10 | 1.17 | 116795.00 | 10025.40 | 0.92 |
| 2024-07-19 | 8.23 | 8.56 | 0.33 | 4.01 | 160242.56 | 13597.10 | 1.27 |
| 2024-07-18 | 8.20 | 8.23 | -0.01 | -0.12 | 73135.50 | 5933.77 | 0.58 |
| 2024-07-17 | 8.24 | 8.24 | 0.02 | 0.24 | 64066.29 | 5300.37 | 0.51 |
| 2024-07-16 | 8.19 | 8.22 | 0.02 | 0.24 | 45773.00 | 3752.62 | 0.36 |
| 2024-07-15 | 8.38 | 8.20 | -0.17 | -2.03 | 60259.61 | 4962.70 | 0.48 |
| 2024-07-12 | 8.49 | 8.37 | -0.15 | -1.76 | 63666.04 | 5364.04 | 0.50 |
| 2024-07-11 | 8.45 | 8.52 | 0.18 | 2.16 | 85453.00 | 7245.00 | 0.68 |
| 2024-07-10 | 8.37 | 8.34 | -0.04 | -0.48 | 71828.00 | 6019.81 | 0.57 |
| 2024-07-09 | 8.28 | 8.38 | 0.07 | 0.84 | 76895.00 | 6387.13 | 0.61 |
| 2024-07-08 | 8.73 | 8.31 | -0.33 | -3.82 | 77108.00 | 6475.72 | 0.61 |
| 2024-07-05 | 8.60 | 8.64 | 0.06 | 0.70 | 49332.72 | 4253.47 | 0.39 |
| 2024-07-04 | 8.89 | 8.58 | -0.22 | -2.50 | 61895.75 | 5365.18 | 0.49 |
| 2024-07-03 | 8.89 | 8.80 | -0.10 | -1.12 | 51614.58 | 4556.90 | 0.41 |
| 2024-07-02 | 8.85 | 8.90 | 0.11 | 1.25 | 74595.12 | 6651.55 | 0.59 |
| 2024-07-01 | 8.82 | 8.79 | -0.02 | -0.23 | 63321.76 | 5525.21 | 0.50 |
| 2024-06-28 | 8.78 | 8.81 | 0.03 | 0.34 | 82673.00 | 7360.19 | 0.65 |
| 2024-06-27 | 8.94 | 8.78 | -0.16 | -1.79 | 83516.94 | 7404.46 | 0.66 |
| 2024-06-26 | 8.56 | 8.94 | 0.40 | 4.68 | 128535.51 | 11270.29 | 1.02 |
| 2024-06-25 | 8.56 | 8.54 | 0.05 | 0.59 | 70274.87 | 6017.33 | 0.56 |
| 2024-06-24 | 8.81 | 8.49 | -0.36 | -4.07 | 94478.58 | 8117.32 | 0.75 |
| 2024-06-21 | 8.95 | 8.85 | -0.04 | -0.45 | 55064.83 | 4886.14 | 0.44 |
| 2024-06-20 | 9.18 | 8.89 | -0.32 | -3.47 | 90152.07 | 8122.86 | 0.71 |
| 2024-06-19 | 9.41 | 9.21 | -0.17 | -1.81 | 65470.17 | 6084.14 | 0.52 |
| 2024-06-18 | 9.41 | 9.38 | 0.00 | 0.00 | 62608.44 | 5878.89 | 0.49 |
| 2024-06-17 | 9.41 | 9.38 | -0.03 | -0.32 | 54766.00 | 5145.47 | 0.43 |
| 2024-06-14 | 9.32 | 9.41 | 0.14 | 1.51 | 78537.18 | 7350.80 | 0.62 |
| 2024-06-13 | 9.38 | 9.27 | -0.10 | -1.07 | 64142.72 | 5965.52 | 0.51 |
| 2024-06-12 | 9.13 | 9.37 | 0.26 | 2.85 | 125877.17 | 11711.31 | 0.99 |
| 2024-06-11 | 9.07 | 9.11 | 0.04 | 0.44 | 64277.37 | 5839.99 | 0.51 |
| 2024-06-07 | 9.03 | 9.07 | 0.12 | 1.34 | 82399.00 | 7476.16 | 0.65 |
| 2024-06-06 | 9.45 | 8.95 | -0.39 | -4.18 | 142969.28 | 13011.37 | 1.13 |
| 2024-06-05 | 9.39 | 9.34 | -0.05 | -0.53 | 78551.86 | 7386.00 | 0.62 |
| 2024-06-04 | 9.34 | 9.39 | 0.07 | 0.75 | 72547.82 | 6792.52 | 0.57 |
| 2024-06-03 | 9.45 | 9.32 | -0.12 | -1.27 | 93842.39 | 8776.00 | 0.74 |
| 2024-05-31 | 9.43 | 9.44 | 0.11 | 1.18 | 80757.96 | 7636.69 | 0.64 |
| 2024-05-30 | 9.46 | 9.33 | -0.17 | -1.79 | 71870.46 | 6738.38 | 0.57 |
| 2024-05-29 | 9.53 | 9.50 | -0.04 | -0.42 | 64527.12 | 6156.44 | 0.51 |
| 2024-05-28 | 9.77 | 9.54 | -0.25 | -2.55 | 79280.66 | 7625.40 | 0.63 |
| 2024-05-27 | 9.68 | 9.79 | 0.10 | 1.03 | 103766.00 | 9949.20 | 0.82 |
| 2024-05-24 | 9.74 | 9.69 | -0.01 | -0.10 | 103025.21 | 10065.96 | 0.81 |
| 2024-05-23 | 9.96 | 9.83 | -0.15 | -1.50 | 105212.50 | 10357.35 | 0.83 |
| 2024-05-22 | 10.06 | 9.98 | -0.07 | -0.70 | 103202.33 | 10273.43 | 0.82 |
| 2024-05-21 | 9.93 | 10.05 | 0.16 | 1.62 | 239354.85 | 23985.61 | 1.89 |
| 2024-05-20 | 9.88 | 9.89 | 0.00 | 0.00 | 126778.11 | 12554.01 | 1.00 |
| 2024-05-17 | 9.89 | 9.89 | 0.05 | 0.51 | 110895.86 | 10841.95 | 0.88 |
| 2024-05-16 | 9.88 | 9.84 | -0.08 | -0.81 | 118023.64 | 11684.77 | 0.93 |
| 2024-05-15 | 10.05 | 9.92 | -0.10 | -1.00 | 108589.44 | 10823.80 | 0.86 |
日K线
周K线
月K线
