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
2026-06-24	30.28	29.60	-0.95	-3.11%	29.41	30.60	9063	2707	4.01%
2026-06-23	30.25	30.55	0.31	1.03%	30.03	30.84	9763	2986	4.32%
2026-06-22	30.36	30.24	-0.13	-0.43%	29.24	30.53	11590	3440	5.13%
2026-06-18	30.46	30.37	-0.07	-0.23%	30.05	31.13	8465	2581	3.74%
2026-06-17	30.91	30.44	-0.44	-1.42%	30.27	30.98	6994	2134	3.09%
2026-06-16	31.52	30.88	-0.51	-1.62%	30.71	31.52	8998	2783	3.98%
2026-06-15	31.35	31.84	0.87	2.81%	31.21	32.18	14148	4493	6.26%
2026-06-12	30.64	30.97	0.57	1.88%	30.42	31.08	11288	3480	4.99%
2026-06-11	30.56	30.40	-0.01	-0.03%	29.88	31.08	8684	2638	3.84%
2026-06-10	30.60	30.41	-0.15	-0.49%	30.08	30.73	6514	1976	2.88%
2026-06-09	30.61	30.56	0.08	0.26%	30.22	30.86	9006	2748	3.98%
2026-06-08	31.64	30.48	-1.19	-3.76%	30.22	31.93	10547	3274	4.66%
2026-06-05	31.51	31.67	0.08	0.25%	31.21	32.04	7485	2372	3.31%
2026-06-04	31.87	31.59	-0.14	-0.44%	31.25	31.87	8106	2554	3.59%
2026-06-03	32.60	31.73	-0.89	-2.73%	31.56	32.69	10173	3248	4.50%
2026-06-02	33.28	32.62	-0.66	-1.98%	32.37	33.45	9055	2956	4.01%
2026-06-01	32.60	33.28	0.60	1.84%	32.52	33.47	8398	2783	3.71%
2026-05-29	33.23	32.68	-0.34	-1.03%	32.56	33.28	8374	2756	3.70%
2026-05-28	32.60	33.02	0.29	0.89%	32.39	33.24	9214	3036	4.08%
2026-05-27	33.47	32.73	-0.99	-2.94%	32.43	33.73	12990	4275	5.75%
2026-05-26	34.31	33.72	-0.63	-1.83%	33.45	34.43	10738	3629	4.75%
2026-05-25	35.89	34.35	-1.44	-4.02%	34.26	35.92	18169	6339	8.04%
2026-05-22	35.50	35.79	0.60	1.71%	35.02	35.96	11336	4032	5.01%
2026-05-21	35.89	35.19	-0.61	-1.70%	35.15	36.49	14123	5060	6.25%
2026-05-20	36.68	35.80	-0.89	-2.43%	35.49	36.68	15293	5474	6.76%
2026-05-19	36.44	36.69	0.30	0.82%	36.21	36.85	9018	3295	3.99%
2026-05-18	37.48	36.39	-0.75	-2.02%	36.18	37.48	16443	5997	7.27%
2026-05-15	38.08	37.14	-0.93	-2.44%	36.96	38.10	17719	6611	7.84%
2026-05-14	39.15	38.07	-1.00	-2.56%	37.95	39.16	13693	5245	6.06%
2026-05-13	39.07	39.07	0.02	0.05%	38.82	39.18	8563	3340	3.79%
2026-05-12	39.66	39.05	-0.69	-1.74%	38.79	39.68	15939	6229	7.05%
2026-05-11	40.15	39.74	-0.37	-0.92%	39.37	40.17	16047	6358	7.10%
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%