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
2026-09-01	32.38	32.35	0.01	0.03%	31.77	32.46	14926	4782	6.47%
2026-08-31	31.66	32.34	0.34	1.06%	31.44	32.51	13081	4190	5.67%
2026-08-28	31.51	32.00	0.40	1.27%	31.44	32.16	7595	2417	3.29%
2026-08-27	32.30	31.60	-0.84	-2.59%	31.58	32.36	11365	3633	4.93%
2026-08-26	32.05	32.44	0.58	1.82%	31.74	32.69	12532	4050	5.43%
2026-08-25	31.63	31.86	0.10	0.31%	31.45	32.00	6640	2109	2.88%
2026-08-24	31.33	31.76	0.46	1.47%	31.02	31.88	9899	3112	4.29%
2026-08-21	31.00	31.30	0.16	0.51%	30.49	31.42	5424	1680	2.35%
2026-08-20	31.35	31.14	0.14	0.45%	31.02	31.46	4881	1525	2.12%
2026-08-19	31.33	31.00	-0.70	-2.21%	31.00	31.70	7174	2245	3.11%
2026-08-18	31.71	31.70	0.00	0.00%	31.20	31.80	8001	2517	3.47%
2026-08-17	31.78	31.70	-0.07	-0.22%	31.56	32.47	9911	3158	4.30%
2026-08-14	31.49	31.77	0.22	0.70%	30.89	32.20	14151	4464	6.13%
2026-08-13	31.99	31.55	-0.55	-1.71%	31.55	32.60	16646	5316	7.21%
2026-08-12	31.04	32.10	0.99	3.18%	30.80	32.15	20998	6636	9.10%
2026-08-11	30.33	31.11	0.76	2.50%	29.87	31.37	14416	4442	6.25%
2026-08-10	29.75	30.35	0.73	2.46%	29.54	30.38	8256	2481	3.58%
2026-08-07	30.00	29.62	-0.44	-1.46%	29.12	30.00	9302	2739	4.03%
2026-08-06	29.96	30.06	-0.22	-0.73%	29.70	30.47	9024	2714	3.91%
2026-08-05	30.21	30.28	-0.13	-0.43%	30.00	30.60	12052	3642	5.22%
2026-08-04	30.48	30.41	-0.10	-0.33%	29.95	30.60	12524	3791	5.43%
2026-08-03	29.64	30.51	1.00	3.39%	29.21	30.68	15974	4841	6.92%
2026-07-31	29.35	29.51	0.16	0.55%	29.23	29.65	7214	2129	3.19%
2026-07-30	29.14	29.35	0.22	0.76%	29.10	29.65	9703	2856	4.29%
2026-07-29	28.50	29.13	0.67	2.35%	28.50	29.32	9644	2810	4.27%
2026-07-28	28.15	28.46	0.08	0.28%	28.04	28.65	6916	1970	3.06%
2026-07-27	27.42	28.38	0.99	3.61%	27.30	28.61	10028	2827	4.44%
2026-07-24	27.74	27.39	-0.71	-2.53%	27.31	28.06	5616	1548	2.48%
2026-07-23	27.25	28.10	0.66	2.41%	27.22	28.12	6936	1928	3.07%
2026-07-22	27.70	27.44	-0.35	-1.26%	27.18	27.86	6232	1711	2.76%
2026-07-21	27.90	27.79	-0.11	-0.39%	27.36	28.07	6919	1916	3.06%
2026-07-20	28.35	27.90	-0.44	-1.55%	27.50	28.95	8100	2288	3.58%
2026-07-17	28.58	28.34	-0.53	-1.84%	28.20	29.40	7203	2072	3.19%
2026-07-16	28.30	28.87	0.53	1.87%	28.09	29.11	8163	2347	3.61%
2026-07-15	27.94	28.34	0.34	1.21%	27.93	28.46	6420	1813	2.84%
2026-07-14	27.40	28.00	0.66	2.41%	27.01	28.12	5121	1417	2.27%
2026-07-13	28.15	27.34	-0.81	-2.88%	27.33	28.32	5807	1608	2.57%
2026-07-10	28.03	28.15	0.11	0.39%	27.60	28.66	7222	2041	3.19%
2026-07-09	28.57	28.04	-0.47	-1.65%	27.58	28.60	5778	1614	2.56%
2026-07-08	28.77	28.51	-0.28	-0.97%	28.44	28.89	4154	1188	1.84%
2026-07-07	29.71	28.79	-0.93	-3.13%	28.77	29.71	5284	1536	2.34%
2026-07-06	29.81	29.72	-0.02	-0.07%	29.53	30.08	5552	1652	2.46%
2026-07-03	29.01	29.74	0.57	1.95%	29.00	29.97	6986	2075	3.09%
2026-07-02	29.18	29.17	-0.03	-0.10%	29.08	29.69	6322	1855	2.80%
2026-07-01	28.05	29.20	0.89	3.14%	28.05	29.49	10300	2992	4.56%
2026-06-30	28.27	28.31	-0.01	-0.04%	27.74	28.70	7574	2129	3.35%
2026-06-29	28.15	28.32	0.26	0.93%	27.20	28.45	8854	2474	3.92%
2026-06-26	28.55	28.06	-0.81	-2.81%	28.05	28.69	7432	2099	3.29%
2026-06-25	29.44	28.87	-0.73	-2.47%	28.51	29.59	8806	2549	3.89%
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%