世荣兆业(002016)股票行情 世荣兆业股票行情 002016股票行情_爱股网
世荣兆业(002016)股票行情
世荣兆业(002016)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 |
|---|
| 2025-10-24 | 6.30 | 6.13 | -0.19 | -3.01% | 6.11 | 6.32 | 180434 | 11182.09 | 2.23% |
| 2025-10-23 | 6.45 | 6.32 | -0.15 | -2.32% | 6.27 | 6.47 | 181135 | 11476.79 | 2.24% |
| 2025-10-22 | 6.28 | 6.47 | 0.13 | 2.05% | 6.27 | 6.56 | 297536 | 19141.95 | 3.68% |
| 2025-10-21 | 6.20 | 6.34 | 0.11 | 1.77% | 6.15 | 6.37 | 187707 | 11799.63 | 2.32% |
| 2025-10-20 | 6.26 | 6.23 | -0.02 | -0.32% | 6.15 | 6.30 | 183363 | 11356.73 | 2.27% |
| 2025-10-17 | 6.12 | 6.25 | 0.10 | 1.63% | 6.12 | 6.49 | 246970 | 15547.40 | 3.05% |
| 2025-10-16 | 6.05 | 6.15 | 0.07 | 1.15% | 6.05 | 6.30 | 188836 | 11653.06 | 2.33% |
| 2025-10-15 | 6.04 | 6.08 | 0.04 | 0.66% | 6.02 | 6.15 | 115068 | 7020.78 | 1.42% |
| 2025-10-14 | 6.06 | 6.04 | 0.02 | 0.33% | 6.02 | 6.15 | 161585 | 9846.52 | 2.00% |
| 2025-10-13 | 5.82 | 6.02 | 0.02 | 0.33% | 5.71 | 6.05 | 154294 | 9151.54 | 1.91% |
| 2025-10-10 | 5.96 | 6.00 | 0.04 | 0.67% | 5.93 | 6.07 | 92889 | 5574.53 | 1.15% |
| 2025-10-09 | 6.07 | 5.96 | -0.15 | -2.45% | 5.91 | 6.11 | 115564 | 6888.35 | 1.43% |
| 2025-09-30 | 6.11 | 6.11 | 0.00 | 0.00% | 6.04 | 6.14 | 134427 | 8185.51 | 1.66% |
| 2025-09-29 | 5.85 | 6.11 | 0.23 | 3.91% | 5.80 | 6.20 | 214802 | 13003.13 | 2.65% |
| 2025-09-26 | 5.92 | 5.88 | 0.01 | 0.17% | 5.80 | 6.02 | 148683 | 8819.51 | 1.84% |
| 2025-09-25 | 6.10 | 5.87 | -0.23 | -3.77% | 5.87 | 6.12 | 186344 | 11106.06 | 2.30% |
| 2025-09-24 | 6.01 | 6.10 | 0.08 | 1.33% | 5.98 | 6.25 | 318119 | 19522.26 | 3.93% |
| 2025-09-23 | 5.83 | 6.02 | 0.20 | 3.44% | 5.62 | 6.27 | 283170 | 16741.07 | 3.50% |
| 2025-09-22 | 5.80 | 5.82 | 0.00 | 0.00% | 5.71 | 5.85 | 99097 | 5724.79 | 1.22% |
| 2025-09-19 | 5.86 | 5.82 | 0.01 | 0.17% | 5.70 | 5.88 | 127117 | 7347.63 | 1.57% |
| 2025-09-18 | 6.06 | 5.81 | -0.15 | -2.52% | 5.77 | 6.06 | 160109 | 9455.46 | 1.98% |
| 2025-09-17 | 6.05 | 5.96 | -0.05 | -0.83% | 5.89 | 6.05 | 139365 | 8301.62 | 1.72% |
| 2025-09-16 | 5.94 | 6.01 | 0.05 | 0.84% | 5.90 | 6.04 | 182934 | 10949.00 | 2.26% |
| 2025-09-15 | 5.87 | 5.96 | 0.06 | 1.02% | 5.73 | 5.97 | 183487 | 10728.75 | 2.27% |
| 2025-09-12 | 5.91 | 5.90 | 0.03 | 0.51% | 5.87 | 5.97 | 145510 | 8610.37 | 1.80% |
| 2025-09-11 | 5.81 | 5.87 | 0.02 | 0.34% | 5.79 | 5.89 | 135609 | 7915.63 | 1.68% |
| 2025-09-10 | 5.89 | 5.85 | 0.03 | 0.52% | 5.77 | 5.92 | 183487 | 10707.68 | 2.27% |
| 2025-09-09 | 5.62 | 5.82 | 0.19 | 3.37% | 5.60 | 5.83 | 238956 | 13711.00 | 2.95% |
| 2025-09-08 | 5.61 | 5.63 | 0.05 | 0.90% | 5.60 | 5.67 | 98368 | 5538.01 | 1.22% |
| 2025-09-05 | 5.59 | 5.58 | 0.01 | 0.18% | 5.50 | 5.65 | 101444 | 5643.22 | 1.25% |
| 2025-09-04 | 5.48 | 5.57 | 0.18 | 3.34% | 5.46 | 5.74 | 174232 | 9720.58 | 2.15% |
| 2025-09-03 | 5.53 | 5.39 | -0.11 | -2.00% | 5.37 | 5.54 | 79122 | 4298.91 | 0.98% |
| 2025-09-02 | 5.54 | 5.50 | -0.05 | -0.90% | 5.45 | 5.56 | 101595 | 5586.51 | 1.26% |
| 2025-09-01 | 5.52 | 5.55 | 0.03 | 0.54% | 5.47 | 5.56 | 74943 | 4138.92 | 0.93% |
| 2025-08-29 | 5.60 | 5.52 | -0.06 | -1.08% | 5.51 | 5.70 | 127818 | 7144.07 | 1.58% |
| 2025-08-28 | 5.65 | 5.58 | -0.04 | -0.71% | 5.48 | 5.70 | 122183 | 6816.55 | 1.51% |
| 2025-08-27 | 5.76 | 5.62 | -0.14 | -2.43% | 5.61 | 5.78 | 107322 | 6112.88 | 1.33% |
| 2025-08-26 | 5.78 | 5.76 | -0.03 | -0.52% | 5.71 | 5.80 | 101916 | 5869.53 | 1.26% |
| 2025-08-25 | 5.71 | 5.79 | 0.10 | 1.76% | 5.68 | 5.84 | 170622 | 9847.73 | 2.11% |
| 2025-08-22 | 5.65 | 5.69 | 0.02 | 0.35% | 5.62 | 5.76 | 109766 | 6242.39 | 1.36% |
| 2025-08-21 | 5.66 | 5.67 | 0.01 | 0.18% | 5.62 | 5.72 | 98831 | 5607.68 | 1.22% |
| 2025-08-20 | 5.56 | 5.66 | 0.10 | 1.80% | 5.54 | 5.67 | 104130 | 5828.47 | 1.29% |
| 2025-08-19 | 5.59 | 5.56 | 0.00 | 0.00% | 5.56 | 5.62 | 97984 | 5475.33 | 1.21% |
| 2025-08-18 | 5.59 | 5.56 | -0.01 | -0.18% | 5.53 | 5.61 | 122473 | 6808.85 | 1.51% |
| 2025-08-15 | 5.50 | 5.57 | 0.05 | 0.91% | 5.50 | 5.61 | 74523 | 4154.42 | 0.92% |
| 2025-08-14 | 5.65 | 5.52 | -0.11 | -1.95% | 5.51 | 5.68 | 119382 | 6665.12 | 1.48% |
| 2025-08-13 | 5.73 | 5.63 | -0.09 | -1.57% | 5.62 | 5.77 | 121746 | 6900.85 | 1.50% |
| 2025-08-12 | 5.64 | 5.72 | 0.09 | 1.60% | 5.62 | 5.76 | 127869 | 7273.65 | 1.58% |
| 2025-08-11 | 5.60 | 5.63 | 0.05 | 0.90% | 5.60 | 5.68 | 81092 | 4563.96 | 1.00% |
| 2025-08-08 | 5.60 | 5.58 | -0.02 | -0.36% | 5.55 | 5.60 | 58286 | 3248.05 | 0.72% |
| 2025-08-07 | 5.60 | 5.60 | -0.01 | -0.18% | 5.57 | 5.70 | 82763 | 4647.14 | 1.02% |
| 2025-08-06 | 5.59 | 5.61 | 0.02 | 0.36% | 5.53 | 5.61 | 73000 | 4065.95 | 0.90% |
| 2025-08-05 | 5.53 | 5.59 | 0.06 | 1.08% | 5.52 | 5.60 | 76658 | 4266.68 | 0.95% |
| 2025-08-04 | 5.52 | 5.53 | -0.02 | -0.36% | 5.47 | 5.55 | 58671 | 3235.27 | 0.73% |
| 2025-08-01 | 5.54 | 5.55 | 0.02 | 0.36% | 5.52 | 5.58 | 49517 | 2746.73 | 0.61% |
| 2025-07-31 | 5.66 | 5.53 | -0.13 | -2.30% | 5.51 | 5.66 | 108863 | 6054.50 | 1.35% |
| 2025-07-30 | 5.70 | 5.66 | -0.05 | -0.88% | 5.63 | 5.72 | 74226 | 4215.12 | 0.92% |
| 2025-07-29 | 5.70 | 5.71 | -0.02 | -0.35% | 5.65 | 5.72 | 71692 | 4076.53 | 0.89% |
| 2025-07-28 | 5.76 | 5.73 | 0.00 | 0.00% | 5.67 | 5.78 | 74305 | 4242.25 | 0.92% |
| 2025-07-25 | 5.89 | 5.73 | -0.04 | -0.69% | 5.73 | 5.92 | 113209 | 6551.25 | 1.40% |
| 2025-07-24 | 5.65 | 5.77 | 0.12 | 2.12% | 5.63 | 5.79 | 118586 | 6797.80 | 1.47% |
| 2025-07-23 | 5.72 | 5.65 | -0.08 | -1.40% | 5.63 | 5.81 | 110748 | 6338.05 | 1.37% |
| 2025-07-22 | 5.73 | 5.73 | 0.00 | 0.00% | 5.61 | 5.78 | 98886 | 5605.87 | 1.22% |
| 2025-07-21 | 5.63 | 5.73 | 0.09 | 1.60% | 5.62 | 5.75 | 86234 | 4928.36 | 1.07% |
| 2025-07-18 | 5.65 | 5.64 | 0.00 | 0.00% | 5.59 | 5.66 | 55580 | 3124.90 | 0.69% |
| 2025-07-17 | 5.64 | 5.64 | -0.02 | -0.35% | 5.60 | 5.69 | 55250 | 3112.68 | 0.68% |
| 2025-07-16 | 5.64 | 5.66 | 0.01 | 0.18% | 5.61 | 5.72 | 65806 | 3731.20 | 0.81% |
| 2025-07-15 | 5.71 | 5.65 | -0.04 | -0.70% | 5.54 | 5.71 | 99775 | 5592.43 | 1.23% |
| 2025-07-14 | 5.76 | 5.69 | -0.07 | -1.22% | 5.65 | 5.79 | 89727 | 5115.73 | 1.11% |
| 2025-07-11 | 5.80 | 5.77 | -0.01 | -0.17% | 5.72 | 5.84 | 121030 | 6982.35 | 1.50% |
| 2025-07-10 | 5.66 | 5.78 | 0.12 | 2.12% | 5.65 | 5.81 | 136782 | 7859.98 | 1.69% |
| 2025-07-09 | 5.71 | 5.66 | -0.02 | -0.35% | 5.64 | 5.74 | 98852 | 5612.47 | 1.22% |
| 2025-07-08 | 5.57 | 5.68 | 0.10 | 1.79% | 5.54 | 5.71 | 120194 | 6754.68 | 1.49% |
| 2025-07-07 | 5.50 | 5.58 | 0.08 | 1.45% | 5.47 | 5.60 | 86443 | 4803.05 | 1.07% |
| 2025-07-04 | 5.55 | 5.50 | -0.05 | -0.90% | 5.48 | 5.55 | 54992 | 3028.55 | 0.68% |
| 2025-07-03 | 5.53 | 5.55 | 0.02 | 0.36% | 5.51 | 5.62 | 72256 | 4011.43 | 0.89% |
| 2025-07-02 | 5.48 | 5.53 | 0.06 | 1.10% | 5.45 | 5.55 | 62133 | 3411.03 | 0.77% |
| 2025-07-01 | 5.50 | 5.47 | -0.01 | -0.18% | 5.43 | 5.52 | 44767 | 2450.01 | 0.55% |
| 2025-06-30 | 5.49 | 5.48 | 0.00 | 0.00% | 5.46 | 5.53 | 53573 | 2943.98 | 0.66% |
| 2025-06-27 | 5.50 | 5.48 | -0.02 | -0.36% | 5.47 | 5.56 | 56804 | 3132.50 | 0.70% |
深证大盘股票行情在线 K线走势图
世荣兆业(002016)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
