世运电路(603920)股票行情
世运电路(603920)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 | 29.17 | 29.14 | -0.04 | -0.14% | 29.01 | 29.49 | 99149 | 28979.49 | 1.38% |
| 2025-03-27 | 28.88 | 29.18 | 0.15 | 0.52% | 28.50 | 29.75 | 171509 | 49990.23 | 2.38% |
| 2025-03-26 | 29.47 | 29.03 | -0.56 | -1.89% | 29.00 | 29.98 | 210679 | 61820.44 | 2.93% |
| 2025-03-25 | 30.99 | 29.59 | -0.80 | -2.63% | 29.50 | 31.45 | 184775 | 55850.38 | 2.57% |
| 2025-03-24 | 30.73 | 30.39 | -0.22 | -0.72% | 29.50 | 30.94 | 177977 | 53587.60 | 2.47% |
| 2025-03-21 | 31.26 | 30.61 | -0.77 | -2.45% | 30.28 | 31.57 | 162042 | 49899.79 | 2.25% |
| 2025-03-20 | 31.16 | 31.38 | 0.21 | 0.67% | 31.11 | 31.85 | 154803 | 48859.73 | 2.15% |
| 2025-03-19 | 32.00 | 31.17 | -1.14 | -3.53% | 31.03 | 32.00 | 255427 | 80442.80 | 3.55% |
| 2025-03-18 | 31.78 | 32.31 | 0.47 | 1.48% | 31.37 | 32.50 | 324683 | 103675.64 | 4.51% |
| 2025-03-17 | 31.96 | 31.84 | 0.02 | 0.06% | 31.21 | 32.20 | 240892 | 76138.61 | 3.35% |
| 2025-03-14 | 30.30 | 31.82 | 1.46 | 4.81% | 30.20 | 31.96 | 375697 | 117995.85 | 5.22% |
| 2025-03-13 | 31.36 | 30.36 | -0.76 | -2.44% | 30.00 | 31.48 | 284579 | 87852.84 | 3.96% |
| 2025-03-12 | 31.00 | 31.12 | 0.36 | 1.17% | 30.87 | 31.48 | 234343 | 73105.41 | 3.26% |
| 2025-03-11 | 31.02 | 30.76 | -1.08 | -3.39% | 30.59 | 31.74 | 277304 | 86000.05 | 3.85% |
| 2025-03-10 | 31.89 | 31.84 | -0.26 | -0.81% | 31.37 | 32.48 | 210545 | 66854.00 | 2.93% |
| 2025-03-07 | 32.51 | 32.10 | -0.90 | -2.73% | 31.88 | 32.86 | 216922 | 70169.28 | 3.02% |
| 2025-03-06 | 32.11 | 33.00 | 1.09 | 3.42% | 31.86 | 33.18 | 343923 | 112331.38 | 4.78% |
| 2025-03-05 | 31.70 | 31.91 | 0.08 | 0.25% | 31.11 | 32.15 | 269307 | 85052.48 | 3.74% |
| 2025-03-04 | 30.78 | 31.83 | 0.70 | 2.25% | 30.65 | 32.05 | 221828 | 69999.42 | 3.08% |
| 2025-03-03 | 32.35 | 31.13 | -1.04 | -3.23% | 30.82 | 32.49 | 270729 | 85479.46 | 3.76% |
| 2025-02-28 | 33.60 | 32.17 | -2.51 | -7.24% | 31.71 | 34.20 | 451539 | 147960.45 | 6.28% |
| 2025-02-27 | 37.00 | 34.68 | -2.57 | -6.90% | 33.70 | 37.00 | 569690 | 199652.81 | 7.92% |
| 2025-02-26 | 37.80 | 37.25 | -1.32 | -3.42% | 36.50 | 37.80 | 436671 | 161412.02 | 6.07% |
| 2025-02-25 | 38.73 | 38.57 | 0.48 | 1.26% | 37.62 | 39.66 | 384418 | 148207.45 | 5.34% |
| 2025-02-24 | 39.20 | 38.09 | -1.43 | -3.62% | 37.64 | 39.20 | 370623 | 141444.38 | 5.15% |
| 2025-02-21 | 36.74 | 39.52 | 2.70 | 7.33% | 36.50 | 39.77 | 407226 | 155935.00 | 5.66% |
| 2025-02-20 | 37.60 | 36.82 | -0.64 | -1.71% | 36.38 | 38.08 | 239753 | 88554.79 | 3.33% |
| 2025-02-19 | 34.95 | 37.46 | 1.40 | 3.88% | 34.82 | 37.65 | 393528 | 144697.89 | 5.47% |
| 2025-02-18 | 38.75 | 36.06 | -2.52 | -6.53% | 35.71 | 40.83 | 593881 | 223875.50 | 8.26% |
| 2025-02-17 | 36.76 | 38.58 | 2.71 | 7.56% | 36.73 | 39.12 | 434616 | 166456.50 | 6.04% |
| 2025-02-14 | 36.59 | 35.87 | -0.35 | -0.97% | 35.53 | 36.96 | 229199 | 82906.85 | 3.19% |
| 2025-02-13 | 38.10 | 36.22 | -2.08 | -5.43% | 36.13 | 38.48 | 333729 | 124202.77 | 4.64% |
| 2025-02-12 | 36.71 | 38.30 | 1.40 | 3.79% | 36.40 | 38.79 | 394426 | 149839.36 | 5.48% |
| 2025-02-11 | 37.21 | 36.90 | -0.06 | -0.16% | 36.36 | 37.44 | 303488 | 112087.90 | 4.22% |
| 2025-02-10 | 37.63 | 36.96 | -0.04 | -0.11% | 35.77 | 37.76 | 570691 | 208816.31 | 7.93% |
| 2025-02-07 | 34.81 | 37.00 | 3.36 | 9.99% | 34.81 | 37.00 | 625721 | 228040.67 | 8.70% |
| 2025-02-06 | 30.70 | 33.64 | 3.06 | 10.01% | 30.60 | 33.64 | 381195 | 123413.71 | 5.30% |
| 2025-02-05 | 32.58 | 30.58 | -1.71 | -5.30% | 29.92 | 32.64 | 284165 | 87067.76 | 3.95% |
| 2025-01-27 | 34.02 | 32.29 | -2.21 | -6.41% | 32.16 | 34.11 | 204676 | 67073.12 | 2.85% |
| 2025-01-24 | 33.38 | 34.50 | 0.97 | 2.89% | 32.90 | 34.84 | 251581 | 84949.40 | 3.50% |
| 2025-01-23 | 35.00 | 33.53 | -1.47 | -4.20% | 33.35 | 35.83 | 299771 | 103042.48 | 4.17% |
| 2025-01-22 | 34.10 | 35.00 | 0.64 | 1.86% | 33.90 | 35.94 | 264179 | 92700.25 | 3.67% |
| 2025-01-21 | 34.33 | 34.36 | -0.29 | -0.84% | 33.96 | 34.94 | 219379 | 75662.22 | 3.05% |
| 2025-01-20 | 33.98 | 34.65 | 1.26 | 3.77% | 33.33 | 35.00 | 295714 | 101325.87 | 4.11% |
| 2025-01-17 | 32.35 | 33.39 | 0.97 | 2.99% | 32.01 | 33.88 | 246799 | 82001.87 | 3.43% |
| 2025-01-16 | 33.49 | 32.42 | -0.66 | -2.00% | 31.98 | 33.66 | 219103 | 71564.77 | 3.05% |
| 2025-01-15 | 33.58 | 33.08 | -0.63 | -1.87% | 32.71 | 33.97 | 204308 | 67765.34 | 2.84% |
| 2025-01-14 | 31.58 | 33.71 | 2.32 | 7.39% | 30.90 | 33.79 | 342056 | 112118.05 | 4.75% |
| 2025-01-13 | 30.90 | 31.39 | -0.19 | -0.60% | 30.40 | 31.75 | 210207 | 65456.20 | 2.92% |
| 2025-01-10 | 32.10 | 31.58 | -0.90 | -2.77% | 31.52 | 33.12 | 386334 | 124669.16 | 5.37% |
| 2025-01-09 | 29.39 | 32.48 | 2.95 | 9.99% | 29.37 | 32.48 | 500249 | 157211.84 | 6.95% |
| 2025-01-08 | 29.03 | 29.53 | 0.22 | 0.75% | 28.28 | 29.76 | 202117 | 58504.22 | 2.81% |
| 2025-01-07 | 28.80 | 29.31 | 0.49 | 1.70% | 28.43 | 29.49 | 176781 | 51315.03 | 2.46% |
| 2025-01-06 | 28.73 | 28.82 | 0.32 | 1.12% | 28.32 | 30.35 | 187890 | 54877.72 | 2.61% |
| 2025-01-03 | 29.18 | 28.50 | -0.87 | -2.96% | 28.36 | 30.00 | 184037 | 53866.88 | 2.56% |
| 2025-01-02 | 29.21 | 29.37 | -0.03 | -0.10% | 28.88 | 30.16 | 191827 | 56769.03 | 2.88% |
| 2024-12-31 | 31.09 | 29.40 | -1.69 | -5.44% | 29.40 | 31.34 | 267431 | 80514.98 | 4.02% |
| 2024-12-30 | 30.80 | 31.09 | -0.09 | -0.29% | 30.38 | 31.90 | 204694 | 63691.43 | 3.08% |
| 2024-12-27 | 30.49 | 31.18 | 1.21 | 4.04% | 29.97 | 31.95 | 355737 | 110818.70 | 5.35% |
| 2024-12-26 | 28.81 | 29.97 | 1.14 | 3.95% | 28.69 | 30.05 | 237510 | 70138.02 | 3.57% |
| 2024-12-25 | 29.40 | 28.83 | -0.29 | -1.00% | 27.70 | 29.45 | 215566 | 61392.12 | 3.24% |
| 2024-12-24 | 29.20 | 29.12 | -0.14 | -0.48% | 28.60 | 29.98 | 244085 | 70947.55 | 3.67% |
| 2024-12-23 | 31.65 | 29.26 | -2.56 | -8.05% | 29.05 | 31.79 | 304917 | 91490.77 | 4.58% |
| 2024-12-20 | 30.75 | 31.82 | 1.04 | 3.38% | 30.51 | 32.05 | 186782 | 58809.96 | 2.81% |
| 2024-12-19 | 30.20 | 30.78 | -0.13 | -0.42% | 30.00 | 31.13 | 122332 | 37462.15 | 1.84% |
| 2024-12-18 | 30.60 | 30.91 | 0.42 | 1.38% | 30.06 | 31.40 | 164154 | 50691.92 | 2.47% |
| 2024-12-17 | 30.90 | 30.49 | -0.24 | -0.78% | 30.35 | 31.92 | 191768 | 59904.15 | 2.88% |
| 2024-12-16 | 31.44 | 30.73 | -0.70 | -2.23% | 30.58 | 31.65 | 156316 | 48481.02 | 2.35% |
| 2024-12-13 | 32.70 | 31.43 | -1.67 | -5.05% | 31.39 | 33.15 | 232560 | 74534.86 | 3.49% |
| 2024-12-12 | 33.97 | 33.10 | -0.41 | -1.22% | 32.89 | 34.15 | 168723 | 56229.10 | 2.54% |
| 2024-12-11 | 32.50 | 33.51 | 0.87 | 2.67% | 32.01 | 34.15 | 226858 | 75510.05 | 3.41% |
| 2024-12-10 | 32.90 | 32.64 | 0.84 | 2.64% | 31.82 | 33.50 | 279489 | 91830.07 | 4.20% |
| 2024-12-09 | 31.39 | 31.80 | 0.42 | 1.34% | 31.37 | 32.40 | 201846 | 64338.54 | 3.03% |
| 2024-12-06 | 31.34 | 31.38 | -0.04 | -0.13% | 30.85 | 31.89 | 176248 | 55320.49 | 2.65% |
| 2024-12-05 | 31.84 | 31.42 | -0.72 | -2.24% | 31.00 | 32.41 | 260348 | 82117.53 | 3.91% |
| 2024-12-04 | 31.70 | 32.14 | 0.18 | 0.56% | 31.68 | 33.11 | 199708 | 64520.31 | 3.00% |
| 2024-12-03 | 32.88 | 31.96 | -1.06 | -3.21% | 31.38 | 33.29 | 253441 | 81460.10 | 3.81% |
| 2024-12-02 | 30.80 | 33.02 | 2.14 | 6.93% | 30.80 | 33.25 | 336577 | 108535.04 | 5.06% |
| 2024-11-29 | 29.10 | 30.88 | 1.59 | 5.43% | 29.01 | 31.75 | 300327 | 91652.49 | 4.51% |
| 2024-11-28 | 29.70 | 29.29 | -0.68 | -2.27% | 29.07 | 30.24 | 179582 | 53110.49 | 2.70% |
上证大盘股票行情在线 K线走势图
