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 |
|---|
| 2025-03-28 | 5.95 | 5.91 | -0.02 | -0.34% | 5.90 | 6.09 | 140588 | 8410.83 | 1.74% |
| 2025-03-27 | 5.78 | 5.93 | -0.07 | -1.17% | 5.73 | 6.02 | 272795 | 16053.76 | 3.37% |
| 2025-03-26 | 5.97 | 6.00 | 0.00 | 0.00% | 5.97 | 6.09 | 109608 | 6598.20 | 1.35% |
| 2025-03-25 | 6.09 | 6.00 | -0.09 | -1.48% | 5.93 | 6.09 | 184519 | 11058.20 | 2.28% |
| 2025-03-24 | 6.00 | 6.09 | 0.09 | 1.50% | 5.92 | 6.17 | 283356 | 17165.56 | 3.50% |
| 2025-03-21 | 5.88 | 6.00 | 0.08 | 1.35% | 5.87 | 6.15 | 262532 | 15824.08 | 3.24% |
| 2025-03-20 | 5.91 | 5.92 | -0.01 | -0.17% | 5.90 | 5.97 | 76136 | 4515.59 | 0.94% |
| 2025-03-19 | 5.97 | 5.93 | -0.05 | -0.84% | 5.90 | 5.99 | 109741 | 6515.20 | 1.36% |
| 2025-03-18 | 5.94 | 5.98 | 0.04 | 0.67% | 5.89 | 6.04 | 140383 | 8359.75 | 1.74% |
| 2025-03-17 | 6.02 | 5.94 | -0.05 | -0.83% | 5.93 | 6.04 | 156617 | 9357.71 | 1.94% |
| 2025-03-14 | 5.93 | 5.99 | 0.09 | 1.53% | 5.85 | 6.02 | 274849 | 16368.44 | 3.40% |
| 2025-03-13 | 5.84 | 5.90 | 0.06 | 1.03% | 5.75 | 5.94 | 177692 | 10409.83 | 2.20% |
| 2025-03-12 | 5.78 | 5.84 | 0.06 | 1.04% | 5.77 | 5.95 | 169300 | 9917.66 | 2.09% |
| 2025-03-11 | 5.74 | 5.78 | 0.00 | 0.00% | 5.70 | 5.78 | 96583 | 5549.26 | 1.19% |
| 2025-03-10 | 5.73 | 5.78 | 0.06 | 1.05% | 5.70 | 5.79 | 75165 | 4324.82 | 0.93% |
| 2025-03-07 | 5.79 | 5.72 | -0.11 | -1.89% | 5.71 | 5.82 | 126474 | 7269.39 | 1.56% |
| 2025-03-06 | 5.76 | 5.83 | 0.10 | 1.75% | 5.72 | 5.84 | 176740 | 10217.45 | 2.18% |
| 2025-03-05 | 5.87 | 5.73 | -0.15 | -2.55% | 5.69 | 5.88 | 184226 | 10605.17 | 2.28% |
| 2025-03-04 | 5.83 | 5.88 | 0.03 | 0.51% | 5.80 | 5.88 | 80420 | 4694.68 | 0.99% |
| 2025-03-03 | 5.89 | 5.85 | -0.02 | -0.34% | 5.83 | 5.98 | 126334 | 7466.55 | 1.56% |
| 2025-02-28 | 5.98 | 5.87 | -0.14 | -2.33% | 5.86 | 6.02 | 192030 | 11399.60 | 2.37% |
| 2025-02-27 | 6.04 | 6.01 | -0.02 | -0.33% | 5.95 | 6.11 | 169441 | 10218.97 | 2.09% |
| 2025-02-26 | 6.01 | 6.03 | 0.02 | 0.33% | 6.00 | 6.11 | 156289 | 9439.59 | 1.93% |
| 2025-02-25 | 6.10 | 6.01 | -0.11 | -1.80% | 5.94 | 6.13 | 183610 | 11102.00 | 2.27% |
| 2025-02-24 | 6.13 | 6.12 | -0.03 | -0.49% | 6.11 | 6.23 | 155651 | 9600.62 | 1.92% |
| 2025-02-21 | 6.18 | 6.15 | -0.05 | -0.81% | 6.08 | 6.23 | 187890 | 11528.79 | 2.32% |
| 2025-02-20 | 6.30 | 6.20 | -0.10 | -1.59% | 6.18 | 6.32 | 162484 | 10115.55 | 2.01% |
| 2025-02-19 | 6.12 | 6.30 | 0.05 | 0.80% | 6.12 | 6.32 | 204353 | 12727.89 | 2.53% |
| 2025-02-18 | 6.57 | 6.25 | -0.47 | -6.99% | 6.19 | 6.62 | 377321 | 23984.00 | 4.66% |
| 2025-02-17 | 7.55 | 6.72 | -0.55 | -7.57% | 6.59 | 7.65 | 537352 | 37036.35 | 6.64% |
| 2025-02-14 | 8.47 | 7.27 | -0.81 | -10.02% | 7.27 | 8.52 | 711519 | 53980.09 | 8.79% |
| 2025-02-13 | 7.79 | 8.08 | 0.45 | 5.90% | 7.66 | 8.39 | 877982 | 70697.96 | 10.85% |
| 2025-02-12 | 8.25 | 7.63 | 0.13 | 1.73% | 7.11 | 8.25 | 650302 | 49657.41 | 8.04% |
| 2025-02-11 | 7.50 | 7.50 | 0.68 | 9.97% | 7.50 | 7.50 | 47144 | 3535.80 | 0.58% |
| 2025-02-10 | 6.50 | 6.82 | 0.62 | 10.00% | 6.29 | 6.82 | 159548 | 10576.48 | 1.97% |
| 2025-02-07 | 5.68 | 6.20 | 0.56 | 9.93% | 5.62 | 6.20 | 95099 | 5672.89 | 1.18% |
| 2025-02-06 | 5.60 | 5.64 | 0.04 | 0.71% | 5.50 | 5.72 | 61789 | 3476.64 | 0.76% |
| 2025-02-05 | 5.56 | 5.60 | 0.11 | 2.00% | 5.50 | 5.60 | 30815 | 1712.62 | 0.38% |
| 2025-01-27 | 5.49 | 5.49 | 0.03 | 0.55% | 5.47 | 5.69 | 60664 | 3381.45 | 0.75% |
| 2025-01-24 | 5.53 | 5.46 | -0.04 | -0.73% | 5.42 | 5.53 | 51213 | 2794.97 | 0.63% |
| 2025-01-23 | 5.51 | 5.50 | 0.04 | 0.73% | 5.50 | 5.63 | 62606 | 3485.36 | 0.77% |
| 2025-01-22 | 5.53 | 5.46 | -0.10 | -1.80% | 5.41 | 5.54 | 51267 | 2803.40 | 0.63% |
| 2025-01-21 | 5.67 | 5.56 | -0.09 | -1.59% | 5.53 | 5.81 | 98036 | 5540.76 | 1.21% |
| 2025-01-20 | 5.65 | 5.65 | 0.04 | 0.71% | 5.49 | 5.72 | 73973 | 4180.85 | 0.91% |
| 2025-01-17 | 5.66 | 5.61 | -0.04 | -0.71% | 5.56 | 5.68 | 46593 | 2619.66 | 0.58% |
| 2025-01-16 | 5.66 | 5.65 | 0.02 | 0.36% | 5.62 | 5.78 | 47321 | 2701.39 | 0.58% |
| 2025-01-15 | 5.71 | 5.63 | -0.07 | -1.23% | 5.59 | 5.73 | 40746 | 2301.85 | 0.50% |
| 2025-01-14 | 5.56 | 5.70 | 0.14 | 2.52% | 5.56 | 5.71 | 52088 | 2946.11 | 0.64% |
| 2025-01-13 | 5.40 | 5.56 | 0.10 | 1.83% | 5.29 | 5.57 | 41792 | 2291.46 | 0.52% |
| 2025-01-10 | 5.71 | 5.46 | -0.25 | -4.38% | 5.46 | 5.75 | 53547 | 2992.86 | 0.66% |
| 2025-01-09 | 5.70 | 5.71 | -0.02 | -0.35% | 5.66 | 5.75 | 29849 | 1707.49 | 0.37% |
| 2025-01-08 | 5.72 | 5.73 | -0.03 | -0.52% | 5.58 | 5.80 | 47022 | 2682.05 | 0.58% |
| 2025-01-07 | 5.68 | 5.76 | 0.08 | 1.41% | 5.63 | 5.76 | 41349 | 2353.19 | 0.51% |
| 2025-01-06 | 5.74 | 5.68 | -0.10 | -1.73% | 5.60 | 5.76 | 49964 | 2838.93 | 0.62% |
| 2025-01-03 | 6.12 | 5.78 | -0.31 | -5.09% | 5.78 | 6.13 | 77348 | 4579.38 | 0.96% |
| 2025-01-02 | 6.19 | 6.09 | -0.09 | -1.46% | 6.02 | 6.28 | 79229 | 4894.21 | 0.98% |
| 2024-12-31 | 6.29 | 6.18 | -0.14 | -2.22% | 6.17 | 6.37 | 48582 | 3037.20 | 0.60% |
| 2024-12-30 | 6.48 | 6.32 | -0.12 | -1.86% | 6.26 | 6.48 | 50020 | 3154.90 | 0.62% |
| 2024-12-27 | 6.37 | 6.44 | 0.07 | 1.10% | 6.32 | 6.49 | 51322 | 3301.91 | 0.63% |
| 2024-12-26 | 6.35 | 6.37 | 0.01 | 0.16% | 6.31 | 6.41 | 42653 | 2717.57 | 0.53% |
| 2024-12-25 | 6.49 | 6.36 | -0.10 | -1.55% | 6.25 | 6.49 | 61250 | 3889.31 | 0.76% |
| 2024-12-24 | 6.50 | 6.46 | 0.04 | 0.62% | 6.38 | 6.54 | 62777 | 4052.54 | 0.78% |
| 2024-12-23 | 6.69 | 6.42 | -0.26 | -3.89% | 6.40 | 6.71 | 95596 | 6245.76 | 1.18% |
| 2024-12-20 | 6.80 | 6.68 | -0.11 | -1.62% | 6.62 | 6.84 | 116680 | 7814.71 | 1.44% |
| 2024-12-19 | 6.70 | 6.79 | -0.01 | -0.15% | 6.60 | 6.90 | 148409 | 10027.10 | 1.83% |
| 2024-12-18 | 6.99 | 6.80 | -0.30 | -4.23% | 6.77 | 7.16 | 243032 | 16789.97 | 3.00% |
| 2024-12-17 | 7.50 | 7.10 | -0.79 | -10.01% | 7.10 | 7.60 | 207100 | 14996.31 | 2.56% |
| 2024-12-16 | 7.69 | 7.89 | -0.65 | -7.61% | 7.69 | 8.44 | 444838 | 34600.99 | 5.50% |
| 2024-12-13 | 8.45 | 8.54 | 0.04 | 0.47% | 8.34 | 8.70 | 103215 | 8811.84 | 1.28% |
| 2024-12-12 | 8.08 | 8.50 | 0.39 | 4.81% | 8.01 | 8.51 | 120535 | 10062.85 | 1.49% |
| 2024-12-11 | 7.95 | 8.11 | 0.13 | 1.63% | 7.88 | 8.25 | 87278 | 7061.70 | 1.08% |
| 2024-12-10 | 8.08 | 7.98 | 0.14 | 1.79% | 7.94 | 8.47 | 109848 | 8868.26 | 1.36% |
| 2024-12-09 | 8.17 | 7.84 | -0.33 | -4.04% | 7.78 | 8.17 | 68273 | 5413.54 | 0.84% |
| 2024-12-06 | 8.13 | 8.17 | 0.02 | 0.25% | 8.06 | 8.28 | 55183 | 4513.73 | 0.68% |
| 2024-12-05 | 8.02 | 8.15 | 0.12 | 1.49% | 7.94 | 8.16 | 62514 | 5022.37 | 0.77% |
| 2024-12-04 | 8.20 | 8.03 | -0.17 | -2.07% | 7.99 | 8.23 | 81823 | 6611.43 | 1.01% |
| 2024-12-03 | 8.00 | 8.20 | 0.18 | 2.24% | 7.96 | 8.28 | 121621 | 9893.13 | 1.50% |
| 2024-12-02 | 7.79 | 8.02 | 0.16 | 2.04% | 7.78 | 8.14 | 96043 | 7625.40 | 1.19% |
| 2024-11-29 | 7.66 | 7.86 | 0.13 | 1.68% | 7.51 | 7.93 | 116785 | 8996.71 | 1.44% |
| 2024-11-28 | 7.72 | 7.73 | -0.01 | -0.13% | 7.58 | 7.93 | 104922 | 8094.99 | 1.30% |
深证大盘股票行情在线 K线走势图
