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
2026-03-20	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	-