世盟股份 (001220) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-08	38.86	40.11	1.10	2.82%	38.83	40.16	21712	8609	9.60%
2026-05-07	39.19	39.01	-0.16	-0.41%	38.96	39.36	13671	5341	6.05%
2026-05-06	39.86	39.17	-0.70	-1.76%	38.66	39.99	23029	9065	10.19%
2026-04-30	39.66	39.87	0.22	0.55%	39.01	40.18	20860	8246	9.23%
2026-04-29	38.80	39.65	0.61	1.56%	38.80	40.33	27957	11023	12.37%
2026-04-28	38.88	39.04	-1.07	-2.67%	38.14	39.49	33107	12813	14.64%
2026-04-27	43.44	40.11	-4.46	-10.01%	40.11	44.44	29302	12153	12.96%
2026-04-24	43.78	44.57	0.78	1.78%	43.03	45.40	32190	14275	14.24%
2026-04-23	43.86	43.79	-0.40	-0.91%	43.23	44.53	20398	8931	9.02%
2026-04-22	45.00	44.19	-0.71	-1.58%	44.16	45.49	28344	12592	12.54%
2026-04-21	45.40	44.90	-0.68	-1.49%	44.68	45.70	23211	10480	10.27%
2026-04-20	45.56	45.58	-0.08	-0.18%	44.71	45.85	47080	21393	20.82%
2026-04-17	43.68	45.66	1.99	4.56%	43.32	46.28	61366	27515	27.14%
2026-04-16	43.15	43.67	-0.10	-0.23%	43.15	44.85	42366	18641	18.74%
2026-04-15	41.45	43.77	2.33	5.62%	41.45	44.06	42032	18067	18.59%
2026-04-14	41.68	41.44	-0.26	-0.62%	41.03	41.76	13362	5523	5.91%
2026-04-13	40.77	41.70	0.83	2.03%	40.57	41.73	17018	7052	7.53%
2026-04-10	40.85	40.87	0.31	0.76%	40.59	41.39	12074	4953	5.34%
2026-04-09	40.50	40.56	-0.11	-0.27%	40.08	40.70	11437	4620	5.06%
2026-04-08	40.11	40.67	0.93	2.34%	40.08	40.67	15966	6455	7.06%
2026-04-07	38.78	39.74	0.92	2.37%	38.71	39.89	13938	5509	6.16%
2026-04-03	39.79	38.82	-1.14	-2.85%	38.70	40.40	15847	6219	7.01%
2026-04-02	39.53	39.96	0.44	1.11%	39.22	40.12	18374	7303	8.13%
2026-04-01	39.30	39.52	0.74	1.91%	39.24	39.68	11472	4522	5.07%
2026-03-31	39.01	38.78	-0.47	-1.20%	38.77	39.59	10572	4138	4.68%
2026-03-30	39.00	39.25	-0.19	-0.48%	38.40	39.28	10554	4102	4.67%
2026-03-27	38.76	39.44	0.19	0.48%	38.70	39.54	8110	3184	3.59%
2026-03-26	39.66	39.25	-0.41	-1.03%	39.03	40.30	10283	4067	4.55%
2026-03-25	39.50	39.66	0.10	0.25%	39.30	39.78	14384	5694	6.36%
2026-03-24	38.69	39.56	1.59	4.19%	38.02	39.78	17998	6982	7.96%
2026-03-23	40.00	37.97	-3.03	-7.39%	37.92	40.00	25985	10119	11.49%
2026-03-20	43.00	41.00	-2.35	-5.42%	40.84	43.55	30490	12795	13.49%
2026-03-19	43.59	43.35	-0.83	-1.88%	43.20	45.10	36537	16146	16.16%
2026-03-18	44.00	44.18	-0.16	-0.36%	42.73	44.32	38765	16909	17.15%
2026-03-17	42.10	44.34	2.30	5.47%	42.02	44.44	58239	25457	25.76%
2026-03-16	41.70	42.04	0.31	0.74%	41.57	42.20	12598	5287	5.57%
2026-03-13	41.80	41.73	-0.26	-0.62%	41.69	42.34	16556	6952	7.32%
2026-03-12	41.61	41.99	0.34	0.82%	41.48	42.41	16846	7077	7.45%
2026-03-11	41.79	41.65	-0.13	-0.31%	41.48	41.79	11017	4585	4.87%
2026-03-10	41.31	41.78	0.57	1.38%	41.31	41.79	15633	6510	6.91%
2026-03-09	41.00	41.21	-0.19	-0.46%	40.68	41.34	12943	5311	5.72%
2026-03-06	40.48	41.40	0.82	2.02%	40.44	41.47	15019	6171	6.64%
2026-03-05	41.20	40.58	-0.09	-0.22%	40.45	41.31	14138	5783	6.25%
2026-03-04	40.70	40.67	-0.13	-0.32%	40.08	40.85	14575	5905	6.45%
2026-03-03	42.20	40.80	-1.34	-3.18%	40.67	42.59	23739	9903	10.50%
2026-03-02	43.40	42.14	-1.82	-4.14%	42.11	43.47	27479	11729	12.15%
2026-02-27	44.37	43.96	-0.41	-0.92%	43.81	44.41	18464	8120	8.17%
2026-02-26	44.50	44.37	-0.16	-0.36%	44.31	44.99	24721	11026	10.93%
2026-02-25	44.35	44.53	0.23	0.52%	44.07	44.59	25402	11264	11.24%
2026-02-24	43.80	44.30	0.76	1.75%	43.45	44.30	28486	12496	12.60%
2026-02-13	44.05	43.54	-0.34	-0.77%	43.48	44.28	27621	12135	12.22%
2026-02-12	44.29	43.88	-0.56	-1.26%	43.86	44.67	29089	12855	12.87%
2026-02-11	45.20	44.44	-1.09	-2.39%	44.38	45.20	46376	20757	20.51%
2026-02-10	46.10	45.53	-1.09	-2.34%	44.67	46.57	81637	36999	36.11%
2026-02-09	48.07	46.62	-1.47	-3.06%	46.62	48.57	83706	39672	37.02%
2026-02-06	50.77	48.09	-2.91	-5.71%	48.03	50.77	93940	45998	41.55%
2026-02-05	49.36	51.00	-0.62	-1.20%	49.05	53.89	112594	57695	49.80%
2026-02-04	53.40	51.62	-6.11	-10.58%	50.90	55.68	133128	70443	58.88%
2026-02-03	60.00	57.73	29.73	106.18%	57.70	70.00	173359	109268	-