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
2025-08-01	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%
2025-07-24	12.85	13.04	0.12	0.93%	12.81	13.10	251050	32673	4.28%
2025-07-23	12.91	12.92	-0.04	-0.31%	12.85	13.38	401262	52607	6.85%
2025-07-22	12.91	12.96	-0.08	-0.61%	12.81	13.18	262216	33905	4.47%
2025-07-21	12.80	13.04	0.26	2.03%	12.76	13.14	317272	40992	5.41%
2025-07-18	12.72	12.78	0.06	0.47%	12.58	12.83	216081	27485	3.69%
2025-07-17	12.68	12.72	0.07	0.55%	12.57	12.75	211238	26784	3.60%
2025-07-16	12.32	12.65	0.36	2.93%	12.25	12.75	303594	38143	5.18%
2025-07-15	12.40	12.29	-0.24	-1.92%	12.16	12.49	209093	25689	3.57%
2025-07-14	12.68	12.53	-0.05	-0.40%	12.51	12.68	142273	17876	2.43%
2025-07-11	12.52	12.58	0.03	0.24%	12.41	12.63	218220	27353	3.72%
2025-07-10	12.68	12.55	-0.13	-1.03%	12.45	12.69	229697	28818	3.92%
2025-07-09	12.63	12.68	0.08	0.63%	12.56	12.91	361867	45884	6.17%
2025-07-08	12.51	12.60	0.12	0.96%	12.43	12.64	196794	24738	3.36%
2025-07-07	12.41	12.48	0.02	0.16%	12.35	12.48	132726	16482	2.26%
2025-07-04	12.60	12.46	-0.25	-1.97%	12.37	12.65	244258	30495	4.17%
2025-07-03	12.61	12.71	0.09	0.71%	12.51	12.76	269900	34157	4.61%
2025-07-02	12.72	12.62	-0.22	-1.71%	12.53	12.84	254225	32094	4.34%
2025-07-01	13.08	12.84	-0.28	-2.13%	12.70	13.11	418604	53796	7.14%
2025-06-30	12.96	13.12	0.01	0.08%	12.80	13.21	600676	77990	10.25%
2025-06-27	13.75	13.11	0.11	0.85%	13.11	14.00	895740	120505	15.28%
2025-06-26	13.33	13.00	-1.01	-7.21%	12.74	13.59	1130154	148550	19.28%
2025-06-25	14.01	14.01	1.27	9.97%	13.78	14.01	1189247	166545	20.29%
2025-06-24	12.74	12.74	1.16	10.02%	12.74	12.74	165009	21022	2.82%
2025-06-23	11.33	11.58	0.16	1.40%	11.30	11.60	69308	7984	1.18%
2025-06-20	11.40	11.42	-0.06	-0.52%	11.35	11.57	86368	9884	1.47%
2025-06-19	11.66	11.48	-0.40	-3.37%	11.42	11.84	174696	20295	2.98%
2025-06-18	12.00	11.88	-0.22	-1.82%	11.77	12.00	125933	14948	2.15%
2025-06-17	11.71	12.10	0.39	3.33%	11.70	12.20	255364	30663	4.36%
2025-06-16	11.52	11.71	0.06	0.52%	11.47	11.85	89893	10502	1.53%
2025-06-13	12.01	11.65	-0.48	-3.96%	11.65	12.01	175183	20653	2.99%
2025-06-12	11.94	12.13	0.05	0.41%	11.82	12.18	199450	23930	3.40%
2025-06-11	12.04	12.08	0.29	2.46%	11.91	12.30	262302	31700	4.48%
2025-06-10	12.06	11.79	-0.25	-2.08%	11.66	12.15	175793	20858	3.00%
2025-06-09	12.05	12.04	0.02	0.17%	11.97	12.11	119533	14371	2.04%
2025-06-06	12.36	12.02	-0.33	-2.67%	11.95	12.36	192396	23205	3.28%
2025-06-05	12.27	12.35	0.08	0.65%	12.08	12.40	152342	18666	2.60%
2025-06-04	12.45	12.27	-0.06	-0.49%	12.23	12.47	149472	18377	2.55%
2025-06-03	12.49	12.33	-0.27	-2.14%	12.30	12.51	210252	26045	3.59%
2025-05-30	13.03	12.60	-0.67	-5.05%	12.57	13.10	365090	46567	6.23%
2025-05-29	12.72	13.27	0.50	3.92%	12.72	13.33	477531	62898	8.15%
2025-05-28	13.12	12.77	0.04	0.31%	12.73	13.38	358577	46807	6.12%
2025-05-27	12.92	12.73	-0.34	-2.60%	12.62	13.09	371341	47517	6.34%
2025-05-26	12.64	13.13	0.52	4.12%	12.64	13.86	661797	88112	11.29%
2025-05-23	12.52	12.61	0.16	1.29%	12.47	13.32	348446	44810	5.95%
2025-05-22	12.83	12.45	-0.47	-3.64%	12.42	12.85	219612	27687	3.75%
2025-05-21	12.50	12.92	0.32	2.54%	12.47	13.20	342777	44094	5.85%
2025-05-20	12.68	12.60	-0.10	-0.79%	12.46	12.70	146359	18374	2.50%
2025-05-19	12.60	12.70	0.22	1.76%	12.37	12.91	233779	29490	3.99%
2025-05-16	12.14	12.48	0.35	2.89%	12.12	12.59	191811	23819	3.27%
2025-05-15	12.42	12.13	-0.35	-2.80%	12.12	12.43	152169	18555	2.60%
2025-05-14	12.52	12.48	-0.21	-1.65%	12.30	12.60	221656	27617	3.78%
2025-05-13	12.41	12.69	0.47	3.85%	12.29	13.37	457908	58702	7.81%
2025-05-12	12.25	12.22	0.07	0.58%	12.17	12.35	113023	13837	1.93%
2025-05-09	12.39	12.15	-0.28	-2.25%	12.05	12.43	191205	23303	3.26%
2025-05-08	12.23	12.43	0.04	0.32%	12.22	12.66	264279	32936	4.51%
2025-05-07	12.28	12.39	0.07	0.57%	12.16	13.00	470888	59189	8.03%
2025-05-06	11.67	12.32	0.73	6.30%	11.60	12.47	313534	37508	5.35%
2025-04-30	11.35	11.59	0.23	2.02%	11.33	11.68	157509	18174	2.69%
2025-04-29	11.31	11.36	0.10	0.89%	11.29	11.49	127212	14505	2.17%
2025-04-28	11.44	11.26	-0.25	-2.17%	11.22	11.50	123471	13999	2.11%
2025-04-25	11.51	11.51	0.01	0.09%	11.48	11.73	185584	21485	3.17%
2025-04-24	12.49	11.50	-0.51	-4.25%	11.46	12.49	379388	44635	6.47%