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
2026-08-14	11.58	11.66	-0.10	-0.85%	11.23	11.84	718410	82685	3.93%
2026-08-13	11.96	11.76	-0.17	-1.42%	11.68	12.02	542238	64298	2.97%
2026-08-12	11.65	11.93	0.26	2.23%	11.59	11.95	431211	51088	2.36%
2026-08-11	11.73	11.67	-0.06	-0.51%	11.62	12.00	478839	56409	2.62%
2026-08-10	11.52	11.73	0.24	2.09%	11.30	11.76	475048	55014	2.60%
2026-08-07	11.25	11.49	0.22	1.95%	11.07	11.49	519408	58630	2.84%
2026-08-06	11.50	11.27	-0.27	-2.34%	11.18	11.73	602043	68485	3.29%
2026-08-05	11.48	11.54	0.01	0.09%	11.43	11.80	631176	73335	3.45%
2026-08-04	11.29	11.53	0.24	2.13%	11.21	11.65	663812	75865	3.63%
2026-08-03	10.99	11.29	0.32	2.92%	10.97	11.64	877067	99009	4.80%
2026-07-31	10.20	10.97	0.66	6.40%	10.18	11.15	1061770	114893	5.81%
2026-07-30	10.31	10.31	-0.09	-0.87%	10.29	10.80	725324	76342	3.97%
2026-07-29	9.97	10.40	0.43	4.31%	9.92	10.59	829142	85359	4.54%
2026-07-28	9.99	9.97	-0.12	-1.19%	9.93	10.15	368519	36946	2.02%
2026-07-27	9.59	10.09	0.48	4.99%	9.54	10.11	764094	75835	4.18%
2026-07-24	9.98	9.61	-0.61	-5.97%	9.60	10.07	738783	72260	4.04%
2026-07-23	10.15	10.22	-0.03	-0.29%	9.94	10.23	625029	63043	3.42%
2026-07-22	10.60	10.25	-0.50	-4.65%	10.21	10.72	775817	80710	4.24%
2026-07-21	10.50	10.75	0.17	1.61%	10.43	10.82	630587	67140	3.45%
2026-07-20	10.66	10.58	0.03	0.28%	10.26	10.78	644822	67787	3.53%
2026-07-17	11.08	10.55	-0.64	-5.72%	10.52	11.23	692855	75187	3.79%
2026-07-16	11.18	11.19	-0.05	-0.44%	10.95	11.45	707558	79255	3.87%
2026-07-15	10.59	11.24	0.64	6.04%	10.39	11.54	1220043	135772	6.68%
2026-07-14	10.49	10.60	0.12	1.15%	10.28	10.68	608334	63563	3.33%
2026-07-13	11.25	10.48	-0.90	-7.91%	10.41	11.30	1013204	108412	5.54%
2026-07-10	10.89	11.38	0.35	3.17%	10.72	11.70	1177906	133300	6.44%
2026-07-09	10.99	11.03	-0.16	-1.43%	10.75	11.29	770063	84751	4.21%
2026-07-08	11.73	11.19	-0.58	-4.93%	11.11	11.77	868050	98044	4.75%
2026-07-07	11.48	11.77	0.17	1.47%	11.33	12.50	1313362	158181	7.19%
2026-07-06	11.60	11.60	-0.02	-0.17%	11.35	12.04	790195	92338	4.32%
2026-07-03	11.97	11.62	-0.71	-5.76%	11.58	12.13	1181855	139292	6.47%
2026-07-02	12.68	12.33	-0.23	-1.83%	12.27	12.87	1184669	149099	6.48%
2026-07-01	12.45	12.56	0.14	1.13%	12.02	12.97	1136586	141503	6.22%
2026-06-30	12.46	12.42	-0.27	-2.13%	11.95	12.59	1278681	155970	7.00%
2026-06-29	11.81	12.69	1.15	9.97%	11.81	12.69	1098933	136411	6.01%
2026-06-26	11.70	11.54	-0.38	-3.19%	11.08	12.19	1060664	123164	5.80%
2026-06-25	11.43	11.92	0.49	4.29%	11.36	12.54	1401437	168281	7.67%
2026-06-24	11.40	11.43	-0.02	-0.17%	11.26	11.87	783756	90212	4.29%
2026-06-23	11.96	11.45	-0.62	-5.14%	11.37	12.01	804175	93652	4.40%
2026-06-22	11.79	12.07	0.07	0.58%	11.58	12.09	938818	111417	5.14%
2026-06-18	12.52	12.00	-0.71	-5.59%	11.96	12.80	1144809	140794	6.26%
2026-06-17	13.12	12.71	-0.61	-4.58%	12.66	13.14	779796	100127	4.27%
2026-06-16	13.15	13.32	0.11	0.83%	13.04	13.74	766272	102691	4.19%
2026-06-15	13.15	13.21	-0.04	-0.30%	12.96	13.40	761429	100288	4.17%
2026-06-12	13.47	13.25	0.04	0.30%	13.02	13.65	902197	119366	4.94%
2026-06-11	13.75	13.21	-0.73	-5.24%	13.12	13.88	713122	95654	3.90%
2026-06-10	14.10	13.94	-0.40	-2.79%	13.71	14.34	702940	98148	3.85%
2026-06-09	14.56	14.34	0.04	0.28%	14.02	14.80	972463	140313	5.32%
2026-06-08	13.79	14.30	0.34	2.44%	13.66	14.66	1085966	154895	5.94%
2026-06-05	13.93	13.96	0.04	0.29%	13.86	14.56	1031475	147111	5.64%
2026-06-04	13.30	13.92	0.89	6.83%	13.03	14.14	1051362	144765	5.75%
2026-06-03	13.15	13.36	0.04	0.30%	12.91	13.68	562270	74962	3.08%
2026-06-02	13.85	13.32	-0.63	-4.52%	13.13	13.95	819343	109224	4.48%
2026-06-01	13.88	13.95	-0.06	-0.43%	13.77	14.30	584583	82033	3.20%
2026-05-29	14.61	14.01	-0.27	-1.89%	13.95	14.88	670248	95663	3.67%
2026-05-28	14.19	14.28	0.37	2.66%	13.72	14.45	651939	92192	3.57%
2026-05-27	14.21	13.91	-0.37	-2.59%	13.87	14.44	451314	63693	2.47%
2026-05-26	14.06	14.28	0.17	1.20%	13.84	14.42	492560	69894	2.69%
2026-05-25	14.63	14.11	-0.41	-2.82%	14.04	14.73	506058	71937	2.77%
2026-05-22	14.41	14.52	0.24	1.68%	14.13	14.62	524211	75438	2.87%
2026-05-21	14.94	14.28	-0.49	-3.32%	14.23	15.04	644947	94772	3.53%
2026-05-20	15.11	14.77	-0.49	-3.21%	14.67	15.18	614847	91051	3.36%
2026-05-19	15.44	15.26	-0.17	-1.10%	15.05	15.72	592552	90690	3.24%
2026-05-18	15.62	15.43	-0.57	-3.56%	15.28	15.80	655865	101822	3.59%
2026-05-15	16.11	16.00	-0.35	-2.14%	15.71	16.39	692292	111181	3.79%
2026-05-14	17.79	16.35	-0.61	-3.60%	16.32	17.85	914323	154804	5.00%
2026-05-13	16.61	16.96	0.11	0.65%	16.60	17.10	600961	101501	3.29%
2026-05-12	16.79	16.85	0.03	0.18%	16.37	17.37	1022017	173249	5.59%
2026-05-11	18.00	16.82	-0.73	-4.16%	16.73	18.00	1571497	267470	8.60%