完美世界 (002624) - 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
2026-05-06	15.84	16.28	1.07	7.03%	15.82	16.65	1149712	185957	6.29%
2026-04-30	16.11	15.21	-1.43	-8.59%	15.10	16.33	1275650	197519	6.98%
2026-04-29	16.75	16.64	-0.43	-2.52%	16.27	16.94	884504	147214	4.84%
2026-04-28	16.41	17.07	0.79	4.85%	16.19	17.39	1378575	233143	7.54%
2026-04-27	16.17	16.28	-0.84	-4.91%	16.02	16.73	1510708	245378	8.27%
2026-04-24	18.16	17.12	-1.90	-9.99%	17.12	18.29	1278644	220265	7.00%
2026-04-23	20.01	19.02	-1.19	-5.89%	18.20	20.15	1794610	340076	9.82%
2026-04-22	20.11	20.21	0.21	1.05%	19.66	20.58	910225	183665	4.98%
2026-04-21	19.98	20.00	-0.15	-0.74%	19.71	20.45	718129	143620	3.93%
2026-04-20	20.88	20.15	-0.55	-2.66%	20.07	21.35	965148	198483	5.28%
2026-04-17	20.60	20.70	-0.08	-0.38%	20.30	20.90	732762	151199	4.01%
2026-04-16	19.25	20.78	1.47	7.61%	19.07	21.24	1215985	247309	6.65%
2026-04-15	19.47	19.31	-0.09	-0.46%	19.19	20.08	637264	125445	3.49%
2026-04-14	19.51	19.40	-0.11	-0.56%	19.07	19.85	640384	124140	3.50%
2026-04-13	20.35	19.51	-0.54	-2.69%	18.82	20.38	1019749	198094	5.58%
2026-04-10	20.05	20.05	-0.01	-0.05%	19.99	20.64	640396	130182	3.50%
2026-04-09	20.00	20.06	-0.16	-0.79%	19.71	20.25	565755	112964	3.10%
2026-04-08	20.40	20.22	0.64	3.27%	19.82	20.56	870007	175285	4.76%
2026-04-07	19.50	19.58	0.37	1.93%	19.30	19.74	540171	105481	2.96%
2026-04-03	19.87	19.21	-0.38	-1.94%	19.01	19.90	574092	111424	3.14%
2026-04-02	19.93	19.59	0.26	1.35%	19.38	20.22	1056539	208344	5.78%
2026-04-01	17.95	19.33	1.76	10.02%	17.80	19.33	707778	132994	3.87%
2026-03-31	17.92	17.57	-0.36	-2.01%	17.54	18.23	383692	68276	2.10%
2026-03-30	17.77	17.93	-0.29	-1.59%	17.70	18.77	408375	73688	2.23%
2026-03-27	17.75	18.22	0.12	0.66%	17.70	18.41	368866	67108	2.02%
2026-03-26	18.10	18.10	-0.01	-0.06%	17.88	18.35	276864	49975	1.51%
2026-03-25	17.85	18.11	0.68	3.90%	17.80	18.53	428936	77775	2.35%
2026-03-24	17.08	17.43	0.57	3.38%	16.83	17.44	445195	76046	2.44%
2026-03-23	17.45	16.86	-0.97	-5.44%	16.67	17.60	538604	92307	2.95%
2026-03-20	18.58	17.83	-0.73	-3.93%	17.63	18.82	427053	77794	2.34%
2026-03-19	18.80	18.56	-0.59	-3.08%	18.01	18.81	463361	85592	2.54%
2026-03-18	19.07	19.15	0.00	0.00%	18.88	19.28	384366	73307	2.10%
2026-03-17	19.41	19.15	-0.18	-0.93%	18.97	19.98	531673	103461	2.91%
2026-03-16	19.17	19.33	0.08	0.42%	18.97	19.53	434502	83739	2.38%
2026-03-13	20.85	19.25	-1.19	-5.82%	19.12	21.15	766739	150893	4.20%
2026-03-12	21.21	20.44	-0.73	-3.45%	20.33	21.61	586895	122222	3.21%
2026-03-11	20.31	21.17	0.66	3.22%	20.23	21.35	832896	174239	4.56%
2026-03-10	20.34	20.51	0.29	1.43%	19.80	20.56	489970	99063	2.68%
2026-03-09	19.74	20.22	0.02	0.10%	19.21	20.35	545926	108182	2.99%
2026-03-06	19.85	20.20	0.15	0.75%	19.77	20.68	391886	79230	2.14%
2026-03-05	20.88	20.05	-0.38	-1.86%	19.76	20.98	569325	114330	3.11%
2026-03-04	20.35	20.43	-0.01	-0.05%	20.15	21.00	534465	109732	2.92%
2026-03-03	21.80	20.44	-1.16	-5.37%	20.35	21.95	788173	163783	4.31%
2026-03-02	21.23	21.60	0.01	0.05%	20.74	21.94	895133	191477	4.90%
2026-02-27	21.77	21.59	0.25	1.17%	21.20	22.47	1019176	223360	5.58%
2026-02-26	22.60	21.34	0.15	0.71%	21.30	23.30	1168969	258242	6.40%
2026-02-25	21.25	21.19	0.54	2.62%	20.77	21.41	683339	144068	3.74%
2026-02-24	21.20	20.65	-0.77	-3.59%	20.00	21.42	915267	189849	5.01%
2026-02-13	21.08	21.42	-0.05	-0.23%	20.57	21.84	1058031	224108	5.79%
2026-02-12	21.70	21.47	-0.77	-3.46%	21.13	22.18	1351253	290317	7.39%
2026-02-11	22.52	22.24	-0.23	-1.02%	21.50	22.75	1815821	402033	9.93%
2026-02-10	21.55	22.47	0.94	4.37%	21.38	23.68	2829001	635468	15.48%
2026-02-09	21.39	21.53	1.96	10.02%	21.32	21.53	605469	130258	3.31%
2026-02-06	17.50	19.57	1.78	10.01%	17.07	19.57	1071983	200724	5.87%
2026-02-05	17.27	17.79	0.28	1.60%	17.22	18.38	653042	116816	3.57%
2026-02-04	18.22	17.51	-1.07	-5.76%	17.36	18.58	598898	106516	3.28%
2026-02-03	17.97	18.58	0.98	5.57%	17.26	18.75	946463	172498	5.18%
2026-02-02	18.98	17.60	-1.24	-6.58%	17.52	19.15	570138	103865	3.12%
2026-01-30	18.79	18.84	0.07	0.37%	18.22	19.00	490743	91556	2.68%
2026-01-29	18.10	18.77	0.62	3.42%	17.96	19.30	669602	125946	3.66%
2026-01-28	17.28	18.15	0.77	4.43%	17.17	18.16	454839	80814	2.49%
2026-01-27	17.33	17.38	0.04	0.23%	16.82	17.50	398569	68309	2.18%