浙江世宝 (002703) - 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
2025-10-31	13.37	13.84	0.48	3.59%	13.35	13.95	355791	48993	6.07%
2025-10-30	13.77	13.36	-0.45	-3.26%	13.31	13.77	265751	35781	4.53%
2025-10-29	13.60	13.81	0.16	1.17%	13.47	13.95	347902	47822	5.94%
2025-10-28	13.54	13.65	0.32	2.40%	13.54	14.14	428162	59272	7.31%
2025-10-27	13.45	13.33	-0.13	-0.97%	13.19	13.65	193131	25783	3.30%
2025-10-24	13.24	13.46	0.25	1.89%	13.24	13.65	219012	29577	3.74%
2025-10-23	13.36	13.21	-0.08	-0.60%	12.98	13.36	184745	24217	3.15%
2025-10-22	13.56	13.29	-0.34	-2.49%	13.22	13.56	169378	22583	2.89%
2025-10-21	13.77	13.63	-0.04	-0.29%	13.46	13.79	215475	29276	3.68%
2025-10-20	13.65	13.67	0.28	2.09%	13.51	13.95	208067	28517	3.55%
2025-10-17	14.13	13.39	-0.76	-5.37%	13.36	14.18	385413	52545	6.58%
2025-10-16	13.98	14.15	0.45	3.28%	13.71	14.70	712870	101129	12.16%
2025-10-15	12.81	13.70	0.96	7.54%	12.80	13.85	466699	62030	7.96%
2025-10-14	13.29	12.74	-0.47	-3.56%	12.69	13.43	312800	40800	5.34%
2025-10-13	12.67	13.21	-0.58	-4.21%	12.67	13.25	337976	44121	5.77%
2025-10-10	13.93	13.79	-0.13	-0.93%	13.73	14.16	335318	46687	5.72%
2025-10-09	13.99	13.92	-0.13	-0.93%	13.63	14.08	410146	56642	7.00%
2025-09-30	14.24	14.05	-0.19	-1.33%	14.00	14.30	435991	61388	7.44%
2025-09-29	14.56	14.24	-0.14	-0.97%	14.09	14.98	589101	84571	10.05%
2025-09-26	13.91	14.38	0.39	2.79%	13.82	15.08	893934	129678	15.25%
2025-09-25	14.13	13.99	-0.13	-0.92%	13.95	14.38	491322	69355	8.38%
2025-09-24	14.60	14.12	-0.20	-1.40%	14.00	14.69	945718	134301	16.14%
2025-09-23	13.03	14.32	1.30	9.98%	12.75	14.32	839958	114816	14.33%
2025-09-22	13.17	13.02	-0.04	-0.31%	12.86	13.28	255105	33138	4.35%
2025-09-19	13.48	13.06	-0.37	-2.76%	12.93	13.53	436445	57244	7.45%
2025-09-18	13.86	13.43	-0.54	-3.87%	13.34	14.24	641501	88149	10.95%
2025-09-17	13.48	13.97	0.39	2.87%	13.31	14.19	892480	122587	15.23%
2025-09-16	13.51	13.58	0.07	0.52%	13.18	14.41	1137419	155186	19.41%
2025-09-15	12.88	13.51	1.23	10.02%	12.70	13.51	408705	54128	6.97%
2025-09-12	12.43	12.28	-0.18	-1.44%	12.28	12.45	134416	16585	2.29%
2025-09-11	12.30	12.46	0.17	1.38%	12.09	12.57	190004	23410	3.24%
2025-09-10	12.28	12.29	-0.08	-0.65%	12.26	12.45	100810	12430	1.72%
2025-09-09	12.22	12.37	0.05	0.41%	12.17	12.43	135275	16665	2.31%
2025-09-08	12.26	12.32	0.15	1.23%	12.12	12.37	140011	17205	2.39%
2025-09-05	11.90	12.17	0.31	2.61%	11.87	12.18	138164	16678	2.36%
2025-09-04	12.03	11.86	-0.15	-1.25%	11.71	12.12	153522	18328	2.62%
2025-09-03	12.31	12.01	-0.34	-2.75%	12.00	12.43	151706	18479	2.59%
2025-09-02	12.30	12.35	0.05	0.41%	11.94	12.39	238083	28999	4.06%
2025-09-01	12.25	12.30	0.05	0.41%	12.23	12.37	150769	18533	2.57%
2025-08-29	12.43	12.25	-0.35	-2.78%	12.20	12.56	240270	29585	4.10%
2025-08-28	12.52	12.60	0.03	0.24%	12.18	12.79	266108	33287	4.54%
2025-08-27	13.01	12.57	-0.57	-4.34%	12.56	13.06	373979	48051	6.38%
2025-08-26	12.99	13.14	0.23	1.78%	12.86	13.14	318302	41472	5.43%
2025-08-25	12.90	12.91	0.02	0.16%	12.79	13.00	228477	29430	3.90%
2025-08-22	12.86	12.89	0.03	0.23%	12.78	12.92	180775	23216	3.08%
2025-08-21	13.00	12.86	-0.10	-0.77%	12.78	13.04	234402	30191	4.00%
2025-08-20	12.77	12.96	0.14	1.09%	12.66	12.99	246251	31750	4.20%
2025-08-19	12.71	12.82	0.19	1.50%	12.59	12.85	310578	39587	5.30%
2025-08-18	12.59	12.63	0.12	0.96%	12.51	12.68	199315	25149	3.40%
2025-08-15	12.33	12.51	0.16	1.30%	12.32	12.52	112335	14020	1.92%
2025-08-14	12.59	12.35	-0.24	-1.91%	12.31	12.59	166297	20682	2.84%
2025-08-13	12.56	12.59	0.06	0.48%	12.52	12.63	140646	17697	2.40%
2025-08-12	12.58	12.53	-0.05	-0.40%	12.46	12.59	101836	12764	1.74%
2025-08-11	12.38	12.58	0.19	1.53%	12.38	12.58	124407	15594	2.12%
2025-08-08	12.50	12.39	-0.13	-1.04%	12.38	12.50	109795	13644	1.87%
2025-08-07	12.63	12.52	-0.09	-0.71%	12.48	12.66	110846	13895	1.89%
2025-08-06	12.59	12.61	0.05	0.40%	12.46	12.64	122966	15473	2.10%
2025-08-05	12.44	12.56	0.11	0.88%	12.43	12.65	126355	15873	2.16%
2025-08-04	12.25	12.45	0.13	1.06%	12.15	12.45	111255	13713	1.90%
2025-08-01	12.28	12.32	0.02	0.16%	12.20	12.46	156135	19224	2.66%
2025-07-31	12.62	12.30	-0.35	-2.77%	12.27	12.70	217705	27143	3.71%
2025-07-30	12.77	12.65	-0.14	-1.09%	12.53	12.80	163327	20715	2.79%
2025-07-29	12.80	12.79	-0.06	-0.47%	12.66	12.84	121399	15441	2.07%
2025-07-28	12.98	12.85	-0.06	-0.46%	12.76	13.07	193947	24925	3.31%
2025-07-25	13.12	12.91	-0.13	-1.00%	12.85	13.17	192406	24872	3.28%