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
2025-04-03	11.88	11.77	-0.29	-2.40%	11.71	12.07	134194	15903	2.29%
2025-04-02	12.09	12.06	-0.11	-0.90%	11.88	12.22	118386	14312	2.02%
2025-04-01	12.20	12.17	0.00	0.00%	12.11	12.40	118175	14460	2.02%
2025-03-31	12.54	12.17	-0.38	-3.03%	11.95	12.58	193818	23558	3.31%
2025-03-28	12.50	12.55	0.04	0.32%	12.36	12.78	188145	23637	3.21%
2025-03-27	12.88	12.51	-0.43	-3.32%	12.50	12.90	209850	26541	3.58%
2025-03-26	12.68	12.94	0.23	1.81%	12.63	13.13	204574	26539	3.49%
2025-03-25	12.85	12.71	-0.22	-1.70%	12.66	13.24	223711	28897	3.82%
2025-03-24	13.33	12.93	-0.53	-3.94%	12.51	13.46	345321	44695	5.89%
2025-03-21	14.16	13.46	-0.82	-5.74%	13.42	14.18	448021	61609	7.64%
2025-03-20	13.82	14.28	0.33	2.37%	13.75	14.60	581391	83002	9.92%
2025-03-19	13.50	13.95	0.41	3.03%	13.36	14.09	542672	75308	9.26%
2025-03-18	13.61	13.54	-0.02	-0.15%	13.44	13.70	239483	32516	4.09%
2025-03-17	13.55	13.56	0.00	0.00%	13.41	13.68	274528	37179	4.68%
2025-03-14	13.12	13.56	0.17	1.27%	12.95	13.60	503333	67258	8.59%
2025-03-13	12.97	13.39	0.31	2.37%	12.88	13.68	487416	64879	8.32%
2025-03-12	13.12	13.08	0.05	0.38%	13.04	13.25	156776	20610	2.68%
2025-03-11	12.86	13.03	-0.17	-1.29%	12.85	13.13	165554	21484	2.82%
2025-03-10	13.41	13.20	-0.05	-0.38%	13.10	13.45	184264	24395	3.14%
2025-03-07	13.11	13.25	0.16	1.22%	13.02	13.40	312602	41351	5.33%
2025-03-06	13.07	13.09	0.09	0.69%	13.03	13.20	220405	28933	3.76%
2025-03-05	12.97	13.00	-0.06	-0.46%	12.82	13.17	170418	22111	2.91%
2025-03-04	12.75	13.06	0.13	1.01%	12.67	13.13	194462	25251	3.32%
2025-03-03	12.80	12.93	0.13	1.02%	12.68	13.10	201950	26144	3.45%
2025-02-28	13.35	12.80	-0.36	-2.74%	12.79	13.48	353001	46512	6.02%
2025-02-27	13.22	13.16	-0.14	-1.05%	12.93	13.45	259352	34223	4.43%
2025-02-26	13.26	13.30	-0.02	-0.15%	13.20	13.44	302036	40208	5.15%
2025-02-25	12.90	13.32	0.28	2.15%	12.80	13.50	469168	62305	8.01%
2025-02-24	13.03	13.04	-0.08	-0.61%	12.78	13.15	208775	27109	3.56%
2025-02-21	13.15	13.12	-0.07	-0.53%	12.99	13.22	291716	38243	4.98%
2025-02-20	13.02	13.19	0.16	1.23%	12.98	13.27	376259	49508	6.42%
2025-02-19	12.60	13.03	0.38	3.00%	12.60	13.08	288367	37415	4.92%
2025-02-18	12.96	12.65	-0.39	-2.99%	12.60	13.07	274417	35283	4.68%
2025-02-17	12.98	13.04	0.06	0.46%	12.85	13.27	305394	39816	5.21%
2025-02-14	12.69	12.98	0.26	2.04%	12.64	13.13	310614	40266	5.30%
2025-02-13	13.12	12.72	-0.39	-2.97%	12.71	13.13	287423	37014	4.90%
2025-02-12	12.90	13.11	0.14	1.08%	12.74	13.15	361388	47047	6.17%
2025-02-11	13.49	12.97	-0.80	-5.81%	12.96	13.49	579475	76128	9.89%
2025-02-10	12.92	13.77	0.85	6.58%	12.68	14.21	766753	101305	13.08%
2025-02-07	12.80	12.92	0.38	3.03%	12.51	13.29	674108	86477	11.50%
2025-02-06	11.62	12.54	0.91	7.82%	11.56	12.70	362794	44052	6.19%
2025-02-05	11.53	11.63	0.17	1.48%	11.44	11.66	107338	12429	1.83%
2025-01-27	11.75	11.46	-0.22	-1.88%	11.46	11.82	101230	11768	1.73%
2025-01-24	11.60	11.68	0.19	1.65%	11.50	11.74	144536	16823	2.47%
2025-01-23	11.54	11.49	0.02	0.17%	11.49	11.78	146771	17071	2.50%
2025-01-22	11.58	11.47	-0.13	-1.12%	11.38	11.84	117983	13625	2.01%
2025-01-21	11.60	11.60	0.07	0.61%	11.33	11.63	100001	11483	1.71%
2025-01-20	11.49	11.53	0.13	1.14%	11.41	11.58	104484	12027	1.78%
2025-01-17	11.50	11.40	-0.19	-1.64%	11.40	11.64	97552	11208	1.66%
2025-01-16	11.59	11.59	0.10	0.87%	11.46	11.82	150762	17501	2.57%
2025-01-15	11.69	11.49	-0.23	-1.96%	11.46	11.70	135863	15708	2.32%
2025-01-14	11.14	11.72	0.51	4.55%	11.14	11.72	226967	26104	3.87%
2025-01-13	11.07	11.21	-0.15	-1.32%	10.84	11.56	197101	21979	3.36%
2025-01-10	11.13	11.36	0.30	2.71%	11.03	11.93	288172	33004	4.92%
2025-01-09	10.95	11.06	0.05	0.45%	10.92	11.14	76072	8408	1.30%
2025-01-08	11.00	11.01	-0.07	-0.63%	10.68	11.13	91638	10003	1.56%
2025-01-07	10.89	11.08	0.22	2.03%	10.80	11.08	80634	8820	1.38%
2025-01-06	10.70	10.86	0.16	1.50%	10.54	10.94	99634	10747	1.70%
2025-01-03	11.16	10.70	-0.36	-3.25%	10.67	11.17	107887	11751	1.84%
2025-01-02	11.37	11.06	-0.31	-2.73%	10.95	11.50	106022	11893	1.81%
2024-12-31	11.73	11.37	-0.36	-3.07%	11.29	11.79	119309	13731	2.04%
2024-12-30	11.81	11.73	-0.11	-0.93%	11.62	11.86	82472	9693	1.41%
2024-12-27	11.90	11.84	-0.10	-0.84%	11.81	12.00	89614	10679	1.53%
2024-12-26	11.80	11.94	0.15	1.27%	11.69	12.00	94918	11300	1.62%
2024-12-25	12.01	11.79	-0.13	-1.09%	11.73	12.13	115098	13688	1.96%