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 |
|---|
| 2026-03-25 | 51.30 | 51.66 | 0.86 | 1.69% | 50.90 | 52.05 | 209197 | 107879.27 | 2.90% |
| 2026-03-24 | 51.00 | 50.80 | 0.90 | 1.80% | 49.26 | 51.00 | 209243 | 104926.74 | 2.90% |
| 2026-03-23 | 51.14 | 49.90 | -1.82 | -3.52% | 49.61 | 53.31 | 298116 | 153145.86 | 4.14% |
| 2026-03-20 | 53.30 | 51.72 | -1.06 | -2.01% | 51.60 | 53.83 | 165203 | 87420.55 | 2.29% |
| 2026-03-19 | 53.24 | 52.78 | -1.65 | -3.03% | 52.50 | 53.72 | 174426 | 92490.91 | 2.42% |
| 2026-03-18 | 54.21 | 54.43 | 1.36 | 2.56% | 53.31 | 54.88 | 183527 | 99331.95 | 2.55% |
| 2026-03-17 | 56.00 | 53.07 | -2.41 | -4.34% | 53.00 | 56.34 | 211396 | 114651.69 | 2.93% |
| 2026-03-16 | 56.00 | 55.48 | 0.45 | 0.82% | 53.47 | 56.08 | 230916 | 126472.48 | 3.20% |
| 2026-03-13 | 56.50 | 55.03 | -1.94 | -3.41% | 55.00 | 57.48 | 215076 | 119944.62 | 2.98% |
| 2026-03-12 | 58.02 | 56.97 | -1.05 | -1.81% | 56.18 | 59.36 | 228274 | 131620.34 | 3.17% |
| 2026-03-11 | 57.66 | 58.02 | 0.12 | 0.21% | 57.28 | 59.80 | 277743 | 162144.17 | 3.85% |
| 2026-03-10 | 56.60 | 57.90 | 2.60 | 4.70% | 56.10 | 58.11 | 278726 | 159359.41 | 3.87% |
| 2026-03-09 | 55.00 | 55.30 | -2.19 | -3.81% | 52.68 | 55.68 | 321141 | 173583.47 | 4.46% |
| 2026-03-06 | 55.78 | 57.49 | 1.05 | 1.86% | 55.13 | 59.65 | 348920 | 200604.36 | 4.84% |
| 2026-03-05 | 58.50 | 56.44 | -0.55 | -0.97% | 55.90 | 58.80 | 271042 | 154796.81 | 3.76% |
| 2026-03-04 | 56.33 | 56.99 | -0.43 | -0.75% | 55.68 | 58.36 | 313760 | 179312.73 | 4.35% |
| 2026-03-03 | 64.06 | 57.42 | -6.38 | -10.00% | 57.42 | 64.16 | 450913 | 266311.81 | 6.26% |
| 2026-03-02 | 65.90 | 63.80 | -3.74 | -5.54% | 63.54 | 67.54 | 382297 | 250468.69 | 5.31% |
| 2026-02-27 | 64.85 | 67.54 | 1.34 | 2.02% | 64.34 | 68.38 | 418975 | 278303.91 | 5.81% |
| 2026-02-26 | 63.08 | 66.20 | 3.12 | 4.95% | 62.47 | 67.44 | 523065 | 337826.31 | 7.26% |
| 2026-02-25 | 62.53 | 63.08 | 0.99 | 1.59% | 60.99 | 63.82 | 330582 | 206321.38 | 4.59% |
| 2026-02-24 | 62.50 | 62.09 | -0.61 | -0.97% | 61.75 | 64.53 | 250137 | 157293.75 | 3.47% |
| 2026-02-13 | 62.77 | 62.70 | -0.55 | -0.87% | 62.40 | 64.40 | 197890 | 125330.98 | 2.75% |
| 2026-02-12 | 63.28 | 63.25 | -0.46 | -0.72% | 61.36 | 64.28 | 342123 | 214050.16 | 4.75% |
| 2026-02-11 | 64.00 | 63.71 | -0.84 | -1.30% | 63.59 | 65.65 | 178272 | 114893.34 | 2.47% |
| 2026-02-10 | 65.39 | 64.55 | -0.90 | -1.38% | 63.57 | 65.70 | 226950 | 146400.86 | 3.15% |
| 2026-02-09 | 67.00 | 65.45 | -0.09 | -0.14% | 64.80 | 67.27 | 255735 | 167936.28 | 3.55% |
| 2026-02-06 | 65.61 | 65.54 | -1.94 | -2.87% | 65.50 | 69.20 | 271168 | 181568.69 | 3.76% |
| 2026-02-05 | 70.00 | 67.48 | -3.20 | -4.53% | 65.11 | 70.53 | 410398 | 275628.44 | 5.70% |
| 2026-02-04 | 70.00 | 70.68 | 0.62 | 0.88% | 68.79 | 72.68 | 314293 | 220486.55 | 4.36% |
| 2026-02-03 | 64.90 | 70.06 | 6.37 | 10.00% | 64.50 | 70.06 | 367817 | 251265.73 | 5.10% |
| 2026-02-02 | 62.34 | 63.69 | 1.36 | 2.18% | 61.20 | 65.69 | 379674 | 241287.42 | 5.27% |
| 2026-01-30 | 59.01 | 62.33 | -1.97 | -3.06% | 59.01 | 63.65 | 506205 | 310064.78 | 7.02% |
| 2026-01-29 | 68.37 | 64.30 | -4.08 | -5.97% | 64.23 | 69.97 | 419881 | 280208.50 | 5.83% |
| 2026-01-28 | 68.65 | 68.38 | 0.13 | 0.19% | 67.88 | 71.24 | 326618 | 225901.36 | 4.53% |
| 2026-01-27 | 63.95 | 68.25 | 4.08 | 6.36% | 62.65 | 68.80 | 413848 | 272226.09 | 5.74% |
| 2026-01-26 | 66.00 | 64.17 | -1.54 | -2.34% | 64.00 | 67.86 | 462803 | 304389.44 | 6.42% |
| 2026-01-23 | 60.33 | 65.71 | 5.97 | 9.99% | 59.74 | 65.71 | 432903 | 278125.94 | 6.01% |
| 2026-01-22 | 60.90 | 59.74 | -1.25 | -2.05% | 58.00 | 61.60 | 343442 | 203543.28 | 4.77% |
| 2026-01-21 | 58.00 | 60.99 | 1.81 | 3.06% | 57.90 | 62.00 | 289200 | 175312.91 | 4.01% |
| 2026-01-20 | 59.98 | 59.18 | 0.59 | 1.01% | 57.23 | 60.36 | 335304 | 197777.91 | 4.65% |
| 2026-01-19 | 58.50 | 58.59 | 0.65 | 1.12% | 57.50 | 61.66 | 395634 | 235716.36 | 5.49% |
| 2026-01-16 | 57.00 | 57.94 | 1.57 | 2.79% | 55.80 | 58.28 | 303754 | 173473.08 | 4.22% |
| 2026-01-15 | 54.50 | 56.37 | 2.17 | 4.00% | 53.39 | 56.90 | 371318 | 205579.30 | 5.15% |
| 2026-01-14 | 53.41 | 54.20 | 0.79 | 1.48% | 51.58 | 55.54 | 462428 | 247896.53 | 6.42% |
| 2026-01-13 | 57.26 | 53.41 | -4.56 | -7.87% | 52.80 | 57.26 | 504265 | 273447.22 | 7.00% |
| 2026-01-12 | 56.55 | 57.97 | 2.29 | 4.11% | 54.70 | 58.47 | 449884 | 253026.02 | 6.24% |
| 2026-01-09 | 54.05 | 55.68 | 1.64 | 3.03% | 53.18 | 56.65 | 361621 | 199454.02 | 5.02% |
| 2026-01-08 | 53.20 | 54.04 | 0.82 | 1.54% | 52.77 | 56.37 | 451356 | 246105.66 | 6.26% |
| 2026-01-07 | 53.00 | 53.22 | 0.00 | 0.00% | 52.10 | 54.22 | 383312 | 203310.80 | 5.32% |
| 2026-01-06 | 53.10 | 53.22 | 0.57 | 1.08% | 51.69 | 54.40 | 544120 | 288621.66 | 7.55% |
| 2026-01-05 | 48.50 | 52.65 | 4.24 | 8.76% | 47.54 | 53.25 | 629168 | 319154.50 | 8.73% |
| 2025-12-31 | 48.96 | 48.41 | -0.15 | -0.31% | 47.57 | 49.26 | 253625 | 122896.76 | 3.52% |
| 2025-12-30 | 46.66 | 48.56 | 2.11 | 4.54% | 46.66 | 50.00 | 467894 | 228165.84 | 6.49% |
| 2025-12-29 | 46.74 | 46.45 | 0.20 | 0.43% | 46.24 | 49.26 | 416534 | 196646.48 | 5.78% |
| 2025-12-26 | 43.65 | 46.25 | 2.44 | 5.57% | 43.34 | 46.55 | 470236 | 213428.03 | 6.53% |
| 2025-12-25 | 44.21 | 43.81 | -0.20 | -0.45% | 42.95 | 44.26 | 263175 | 114473.54 | 3.65% |
| 2025-12-24 | 42.76 | 44.01 | 1.26 | 2.95% | 42.27 | 44.46 | 337032 | 146931.53 | 4.68% |
| 2025-12-23 | 42.55 | 42.75 | 0.05 | 0.12% | 42.40 | 43.66 | 212679 | 91493.81 | 2.95% |
| 2025-12-22 | 42.46 | 42.70 | 0.81 | 1.93% | 41.79 | 43.35 | 243474 | 104254.75 | 3.38% |
| 2025-12-19 | 41.72 | 42.19 | 0.69 | 1.66% | 41.60 | 43.38 | 235947 | 99975.63 | 3.27% |
| 2025-12-18 | 42.08 | 41.50 | -1.69 | -3.91% | 41.46 | 42.54 | 225371 | 94523.64 | 3.13% |
| 2025-12-17 | 42.65 | 43.19 | 1.58 | 3.80% | 42.23 | 43.44 | 353783 | 151553.75 | 4.91% |
| 2025-12-16 | 40.80 | 41.61 | 1.61 | 4.03% | 40.74 | 42.70 | 395163 | 165666.30 | 5.48% |
| 2025-12-15 | 40.30 | 40.00 | -1.09 | -2.65% | 39.90 | 40.89 | 171357 | 69128.45 | 2.38% |
| 2025-12-12 | 39.25 | 41.09 | 1.79 | 4.55% | 38.50 | 41.11 | 320734 | 128558.88 | 4.45% |
| 2025-12-11 | 40.84 | 39.30 | -1.69 | -4.12% | 39.21 | 40.89 | 233390 | 93377.63 | 3.24% |
| 2025-12-10 | 40.65 | 40.99 | 0.04 | 0.10% | 40.49 | 41.27 | 137502 | 56103.70 | 1.91% |
| 2025-12-09 | 40.93 | 40.95 | -0.34 | -0.82% | 40.80 | 42.02 | 200058 | 82732.43 | 2.78% |
| 2025-12-08 | 41.09 | 41.29 | 0.21 | 0.51% | 40.93 | 41.74 | 180562 | 74699.41 | 2.51% |
| 2025-12-05 | 41.56 | 41.08 | -0.78 | -1.86% | 40.89 | 41.56 | 165990 | 68352.97 | 2.30% |
| 2025-12-04 | 41.25 | 41.86 | 1.69 | 4.21% | 40.50 | 41.97 | 288136 | 119327.38 | 4.00% |
| 2025-12-03 | 40.66 | 40.17 | -0.45 | -1.11% | 40.02 | 41.38 | 149364 | 60700.88 | 2.07% |
| 2025-12-02 | 41.38 | 40.62 | -1.01 | -2.43% | 40.50 | 41.63 | 149051 | 61093.02 | 2.07% |
| 2025-12-01 | 42.01 | 41.63 | 0.86 | 2.11% | 40.81 | 42.25 | 255496 | 105906.35 | 3.55% |
| 2025-11-28 | 39.36 | 40.77 | 1.25 | 3.16% | 39.32 | 41.23 | 234384 | 95061.32 | 3.25% |
| 2025-11-27 | 39.50 | 39.52 | -0.25 | -0.63% | 39.40 | 40.39 | 189668 | 75715.27 | 2.63% |
| 2025-11-26 | 37.88 | 39.77 | 1.45 | 3.78% | 37.63 | 40.33 | 299397 | 118352.10 | 4.15% |
| 2025-11-25 | 37.80 | 38.32 | 1.36 | 3.68% | 37.66 | 38.80 | 204163 | 78224.81 | 2.83% |
| 2025-11-24 | 36.56 | 36.96 | 0.77 | 2.13% | 36.20 | 37.16 | 119967 | 44165.20 | 1.66% |
上证大盘股票行情在线 K线走势图
世运电路(603920)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
