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
2025-09-16	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%
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%