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
2026-06-18	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%
2026-05-08	17.49	17.55	1.60	10.03%	17.49	17.55	383290	67240	2.10%
2026-05-07	16.25	15.95	-0.33	-2.03%	15.71	16.32	716863	114149	3.92%
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%