世龙实业 (002748) - 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
2026-08-14	11.94	11.76	-0.10	-0.84%	11.66	11.98	42076	4951	1.75%
2026-08-13	12.10	11.86	-0.30	-2.47%	11.86	12.19	53065	6377	2.21%
2026-08-12	11.90	12.16	0.37	3.14%	11.81	12.23	76874	9304	3.20%
2026-08-11	12.26	11.79	-0.21	-1.75%	11.78	12.26	113849	13577	4.74%
2026-08-10	10.90	12.00	1.09	9.99%	10.87	12.00	68498	7953	2.85%
2026-08-07	11.00	10.91	-0.09	-0.82%	10.87	11.05	35335	3870	1.47%
2026-08-06	10.75	11.00	0.25	2.33%	10.70	11.04	53820	5865	2.24%
2026-08-05	10.51	10.75	0.34	3.27%	10.34	10.76	45570	4817	1.90%
2026-08-04	10.50	10.41	-0.06	-0.57%	10.38	10.59	33315	3494	1.39%
2026-08-03	10.40	10.47	0.11	1.06%	10.31	10.47	23337	2428	0.97%
2026-07-31	10.44	10.36	0.00	0.00%	10.30	10.52	30617	3186	1.28%
2026-07-30	10.46	10.36	-0.16	-1.52%	10.30	10.58	45081	4696	1.88%
2026-07-29	10.07	10.52	0.46	4.57%	10.02	10.57	67274	6990	2.80%
2026-07-28	9.84	10.06	0.20	2.03%	9.74	10.37	49494	5019	2.06%
2026-07-27	9.57	9.86	0.48	5.12%	9.34	9.88	46603	4543	1.94%
2026-07-24	9.77	9.38	-0.39	-3.99%	9.36	9.77	31819	3022	1.33%
2026-07-23	9.40	9.77	0.36	3.83%	9.33	9.80	51256	4905	2.14%
2026-07-22	9.50	9.41	-0.23	-2.39%	9.33	9.72	37134	3529	1.55%
2026-07-21	9.83	9.64	-0.19	-1.93%	9.18	9.95	71280	6809	2.97%
2026-07-20	10.42	9.83	-0.93	-8.64%	9.73	10.75	89321	9119	3.72%
2026-07-17	10.96	10.76	-0.23	-2.09%	10.41	11.23	71731	7737	2.99%
2026-07-16	11.13	10.99	-0.14	-1.26%	10.93	11.27	70260	7807	2.93%
2026-07-15	10.92	11.13	0.26	2.39%	10.84	11.47	94818	10601	3.95%
2026-07-14	11.16	10.87	0.04	0.37%	10.50	11.16	80718	8704	3.36%
2026-07-13	11.01	10.83	-0.39	-3.48%	10.71	11.77	99509	11069	4.15%
2026-07-10	11.80	11.22	-0.63	-5.32%	11.16	11.99	106094	12245	4.42%
2026-07-09	11.61	11.85	0.57	5.05%	11.31	12.20	159628	18714	6.65%
2026-07-08	11.00	11.35	0.29	2.62%	10.90	11.49	99537	11189	4.15%
2026-07-07	11.08	11.06	-0.01	-0.09%	10.86	11.30	63945	7095	2.66%
2026-07-06	10.78	11.07	0.31	2.88%	10.76	11.33	64505	7154	2.69%
2026-07-03	11.01	10.76	-0.18	-1.65%	10.68	11.18	63510	6905	2.65%
2026-07-02	10.82	10.94	0.09	0.83%	10.67	11.18	53617	5915	2.23%
2026-07-01	10.63	10.85	0.37	3.53%	10.33	11.11	75891	8262	3.16%
2026-06-30	10.67	10.48	-0.23	-2.15%	10.35	10.67	31942	3345	1.33%
2026-06-29	10.55	10.71	0.15	1.42%	10.20	10.84	46393	4914	1.93%
2026-06-26	10.84	10.56	-0.38	-3.47%	10.54	10.94	52507	5598	2.19%
2026-06-25	11.13	10.94	-0.24	-2.15%	10.86	11.18	45534	4998	1.90%
2026-06-24	11.30	11.18	-0.20	-1.76%	11.02	11.68	53019	5943	2.21%
2026-06-23	11.04	11.38	0.29	2.61%	10.93	11.44	63628	7138	2.65%
2026-06-22	10.43	11.09	0.58	5.52%	10.27	11.12	79763	8594	3.32%
2026-06-18	10.71	10.51	-0.27	-2.50%	10.44	10.79	47879	5068	1.99%
2026-06-17	10.92	10.78	-0.20	-1.82%	10.74	10.93	32576	3525	1.36%
2026-06-16	10.96	10.98	-0.02	-0.18%	10.66	11.14	49430	5379	2.06%
2026-06-15	11.10	11.00	-0.09	-0.81%	10.96	11.36	55146	6132	2.30%
2026-06-12	10.62	11.09	0.48	4.52%	10.40	11.28	83503	9141	3.48%
2026-06-11	10.61	10.61	-0.05	-0.47%	10.43	10.97	60521	6438	2.52%
2026-06-10	10.90	10.66	-0.28	-2.56%	10.53	11.14	64409	6918	2.68%
2026-06-09	10.76	10.94	0.23	2.15%	10.62	11.13	93775	10170	3.91%
2026-06-08	10.58	10.71	-0.02	-0.19%	10.40	11.24	109191	11822	4.55%
2026-06-05	10.68	10.73	0.05	0.47%	10.45	10.90	34086	3648	1.42%
2026-06-04	10.84	10.68	-0.22	-2.02%	10.60	10.88	31926	3412	1.33%
2026-06-03	10.98	10.90	-0.10	-0.91%	10.78	11.07	37854	4141	1.58%
2026-06-02	11.45	11.00	-0.46	-4.01%	10.95	11.45	45930	5091	1.91%
2026-06-01	11.07	11.46	0.40	3.62%	10.92	11.53	54678	6213	2.28%
2026-05-29	11.21	11.06	-0.12	-1.07%	11.00	11.27	50667	5647	2.11%
2026-05-28	11.22	11.18	-0.01	-0.09%	10.92	11.34	39457	4388	1.64%
2026-05-27	11.50	11.19	-0.29	-2.53%	11.05	11.51	44395	4976	1.85%
2026-05-26	11.56	11.48	-0.12	-1.03%	11.30	11.61	39923	4564	1.66%
2026-05-25	12.02	11.60	-0.38	-3.17%	11.51	12.15	47439	5555	1.98%
2026-05-22	11.66	11.98	0.34	2.92%	11.55	12.07	46780	5533	1.95%
2026-05-21	12.12	11.64	-0.49	-4.04%	11.57	12.27	57120	6810	2.38%
2026-05-20	12.10	12.13	0.05	0.41%	11.83	12.16	41583	4988	1.73%
2026-05-19	12.22	12.08	-0.14	-1.15%	11.90	12.34	45544	5517	1.90%
2026-05-18	12.25	12.22	-0.04	-0.33%	12.00	12.27	45852	5558	1.91%
2026-05-15	12.37	12.26	-0.10	-0.81%	12.20	12.57	50368	6250	2.10%
2026-05-14	12.50	12.36	-0.08	-0.64%	12.28	12.52	47357	5868	1.97%
2026-05-13	12.57	12.44	-0.14	-1.11%	12.38	12.83	62690	7863	2.61%
2026-05-12	12.80	12.58	-0.17	-1.33%	12.51	12.92	70492	8965	2.94%
2026-05-11	12.84	12.75	-0.02	-0.16%	12.55	12.85	47177	5983	1.97%