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
2026-07-06	14.90	14.05	-1.03	-6.83%	14.05	14.96	315510	45654	5.38%
2026-07-03	14.55	15.08	0.60	4.14%	14.40	15.40	447242	67191	7.63%
2026-07-02	14.53	14.48	0.05	0.35%	14.37	15.33	381948	56276	6.52%
2026-07-01	14.22	14.43	0.20	1.41%	14.11	14.53	241033	34510	4.11%
2026-06-30	14.07	14.23	0.22	1.57%	14.02	14.27	182183	25821	3.11%
2026-06-29	14.07	14.01	-0.15	-1.06%	13.80	14.27	220121	30836	3.76%
2026-06-26	14.76	14.16	-0.66	-4.45%	14.15	14.79	250313	36092	4.27%
2026-06-25	15.17	14.82	-0.50	-3.26%	14.67	15.24	375001	55744	6.40%
2026-06-24	15.97	15.32	-0.33	-2.11%	15.21	16.11	325415	50682	5.55%
2026-06-23	15.71	15.65	0.20	1.29%	15.53	16.48	454553	72709	7.76%
2026-06-22	15.64	15.45	-0.19	-1.21%	14.86	15.88	372169	56658	6.35%
2026-06-18	15.84	15.64	-0.37	-2.31%	15.50	15.97	314619	49242	5.37%
2026-06-17	15.89	16.01	0.13	0.82%	15.71	16.62	429032	69134	7.32%
2026-06-16	15.92	15.88	-0.04	-0.25%	15.51	16.11	218032	34473	3.72%
2026-06-15	15.60	15.92	0.48	3.11%	15.55	16.05	219191	34766	3.74%
2026-06-12	15.57	15.44	0.12	0.78%	15.31	15.74	231509	35915	3.95%
2026-06-11	15.51	15.32	-0.18	-1.16%	15.21	15.74	223880	34535	3.82%
2026-06-10	16.21	15.50	-0.96	-5.83%	15.35	16.39	342990	53802	5.85%
2026-06-09	16.75	16.46	0.05	0.30%	16.05	16.88	352973	57960	6.02%
2026-06-08	16.01	16.41	-0.35	-2.09%	15.99	16.95	308000	50631	5.26%
2026-06-05	17.22	16.76	-0.55	-3.18%	16.20	17.38	455677	75971	7.78%
2026-06-04	17.36	17.31	-0.31	-1.76%	17.10	17.72	263713	45887	4.50%
2026-06-03	17.80	17.62	-0.38	-2.11%	17.37	18.11	325490	57593	5.55%
2026-06-02	18.81	18.00	-0.85	-4.51%	17.71	18.87	431089	77848	7.36%
2026-06-01	18.52	18.85	0.01	0.05%	18.37	19.58	402847	76371	6.87%
2026-05-29	20.36	18.84	-1.16	-5.80%	18.63	21.40	633916	123870	10.82%
2026-05-28	20.67	20.00	-0.64	-3.10%	19.55	21.00	536247	107493	9.15%
2026-05-27	21.36	20.64	-0.86	-4.00%	20.52	22.00	623121	131720	10.63%
2026-05-26	21.30	21.50	-0.49	-2.23%	21.01	22.58	801266	174060	13.67%
2026-05-25	21.01	21.99	0.70	3.29%	20.83	22.27	1119523	241159	19.10%
2026-05-22	20.57	21.29	1.37	6.88%	20.38	21.50	1377038	288968	23.50%
2026-05-21	18.45	19.92	1.81	9.99%	18.45	19.92	685594	134889	11.70%
2026-05-20	18.62	18.11	-0.85	-4.48%	17.98	19.55	513169	94867	8.76%
2026-05-19	18.93	18.96	0.15	0.80%	18.73	19.68	420595	80379	7.18%
2026-05-18	18.68	18.81	-0.19	-1.00%	18.60	19.38	385937	72900	6.59%
2026-05-15	19.22	19.00	0.08	0.42%	18.60	19.85	523605	100562	8.93%
2026-05-14	20.23	18.92	-1.13	-5.64%	18.90	20.25	546651	105953	9.33%
2026-05-13	18.17	20.05	1.82	9.98%	18.14	20.05	600553	115248	10.25%
2026-05-12	18.75	18.23	-0.06	-0.33%	18.13	19.19	360235	66802	6.15%
2026-05-11	18.68	18.29	-0.39	-2.09%	18.19	18.89	343721	63222	5.87%
2026-05-08	18.42	18.68	0.14	0.76%	18.07	18.86	330967	61688	5.65%
2026-05-07	17.78	18.54	0.91	5.16%	17.68	18.65	418189	76233	7.14%
2026-05-06	17.05	17.63	0.60	3.52%	17.05	17.79	361736	63485	6.17%
2026-04-30	17.46	17.03	-0.36	-2.07%	16.91	17.57	307530	52554	5.25%
2026-04-29	17.27	17.39	-0.41	-2.30%	16.90	17.47	390874	67487	6.67%
2026-04-28	18.94	17.80	-1.98	-10.01%	17.80	18.99	422498	76050	7.21%
2026-04-27	20.07	19.78	-0.84	-4.07%	19.00	20.25	538555	105734	9.19%
2026-04-24	21.00	20.62	-0.72	-3.37%	20.62	21.54	471080	99428	8.04%
2026-04-23	20.60	21.34	0.76	3.69%	20.09	21.87	790739	168186	13.49%
2026-04-22	20.53	20.58	-0.09	-0.44%	20.26	20.64	290301	59380	4.95%
2026-04-21	20.33	20.67	0.24	1.17%	20.20	20.98	362853	74666	6.19%
2026-04-20	20.01	20.43	0.27	1.34%	19.87	20.66	346260	70333	5.91%
2026-04-17	20.28	20.16	-0.12	-0.59%	19.86	20.37	384251	77236	6.56%
2026-04-16	20.01	20.28	0.95	4.91%	19.52	21.05	693500	140613	11.83%
2026-04-15	19.69	19.33	-0.17	-0.87%	19.26	19.79	237871	46482	4.06%
2026-04-14	19.50	19.50	0.17	0.88%	19.15	19.63	211142	40920	3.60%
2026-04-13	19.11	19.33	-0.06	-0.31%	19.02	19.42	167591	32256	2.86%
2026-04-10	19.40	19.39	0.22	1.15%	19.25	19.75	245508	47853	4.19%
2026-04-09	19.19	19.17	-0.28	-1.44%	18.88	19.38	232536	44466	3.97%
2026-04-08	18.61	19.45	1.22	6.69%	18.61	19.49	439306	83847	7.50%
2026-04-07	18.58	18.23	-0.35	-1.88%	18.01	18.85	352825	64587	6.02%
2026-04-03	19.32	18.58	-0.93	-4.77%	18.58	19.51	327262	61814	5.58%
2026-04-02	19.73	19.51	-0.02	-0.10%	19.36	20.47	433457	86198	7.40%
2026-04-01	20.09	19.53	-0.62	-3.08%	19.40	20.30	501584	99077	8.56%
2026-03-31	19.55	20.15	0.81	4.19%	19.01	20.91	738285	146637	12.60%
2026-03-30	19.03	19.34	0.09	0.47%	18.85	19.45	249618	47921	4.26%