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
2026-05-06	12.94	12.92	0.09	0.70%	12.68	12.97	68014	8744	2.83%
2026-04-30	12.88	12.83	-0.09	-0.70%	12.70	13.07	64256	8288	2.68%
2026-04-29	12.84	12.92	0.07	0.54%	12.80	13.23	87230	11356	3.63%
2026-04-28	13.07	12.85	-0.30	-2.28%	12.70	13.25	83636	10760	3.48%
2026-04-27	12.36	13.15	0.79	6.39%	12.25	13.30	153635	19803	6.40%
2026-04-24	12.04	12.36	0.26	2.15%	12.04	12.42	37184	4553	1.55%
2026-04-23	12.20	12.10	-0.13	-1.06%	12.02	12.28	34166	4142	1.42%
2026-04-22	12.36	12.23	-0.09	-0.73%	12.21	12.42	28568	3500	1.19%
2026-04-21	12.31	12.32	0.08	0.65%	12.19	12.50	34393	4233	1.43%
2026-04-20	12.28	12.24	-0.04	-0.33%	12.20	12.37	32921	4039	1.37%
2026-04-17	12.35	12.28	-0.06	-0.49%	12.25	12.55	40786	5035	1.70%
2026-04-16	11.99	12.34	0.34	2.83%	11.85	12.45	52070	6363	2.17%
2026-04-15	12.18	12.00	-0.18	-1.48%	11.98	12.21	35947	4334	1.50%
2026-04-14	12.14	12.18	0.04	0.33%	12.03	12.22	34946	4233	1.46%
2026-04-13	12.13	12.14	0.01	0.08%	12.00	12.22	33953	4111	1.41%
2026-04-10	11.76	12.13	0.38	3.23%	11.72	12.19	61583	7411	2.57%
2026-04-09	11.78	11.75	-0.11	-0.93%	11.67	11.92	36065	4244	1.50%
2026-04-08	11.59	11.86	0.19	1.63%	11.58	11.89	46256	5454	1.93%
2026-04-07	11.02	11.67	0.56	5.04%	11.02	11.69	55257	6353	2.30%
2026-04-03	11.56	11.11	-0.45	-3.89%	11.00	11.59	36076	4023	1.50%
2026-04-02	11.60	11.56	-0.08	-0.69%	11.46	11.73	39759	4606	1.66%
2026-04-01	11.53	11.64	0.23	2.02%	11.51	11.72	39970	4639	1.67%
2026-03-31	11.68	11.41	-0.29	-2.48%	11.40	11.79	40794	4719	1.70%
2026-03-30	11.60	11.70	-0.03	-0.26%	11.57	11.80	34735	4058	1.45%
2026-03-27	11.22	11.73	0.37	3.26%	11.17	11.77	50858	5898	2.12%
2026-03-26	11.46	11.36	-0.12	-1.05%	11.30	11.72	56164	6450	2.34%
2026-03-25	11.36	11.48	0.12	1.06%	11.29	11.53	56457	6461	2.35%
2026-03-24	11.18	11.36	0.43	3.93%	10.74	11.41	87133	9617	3.63%
2026-03-23	11.31	10.93	-0.45	-3.95%	10.80	11.38	69990	7753	2.92%
2026-03-20	11.89	11.38	-0.42	-3.56%	11.37	11.91	55319	6406	2.30%
2026-03-19	12.18	11.80	-0.44	-3.59%	11.73	12.21	65404	7794	2.73%
2026-03-18	11.98	12.24	0.25	2.09%	11.81	12.25	64902	7820	2.70%
2026-03-17	12.49	11.99	-0.44	-3.54%	11.97	12.57	74595	9132	3.11%
2026-03-16	12.65	12.43	-0.26	-2.05%	12.26	12.87	79986	9993	3.33%
2026-03-13	12.85	12.69	-0.19	-1.48%	12.65	13.12	90200	11617	3.76%
2026-03-12	13.08	12.88	-0.19	-1.45%	12.85	13.28	90827	11828	3.78%
2026-03-11	13.00	13.07	0.07	0.54%	12.88	13.15	95792	12459	3.99%
2026-03-10	13.06	13.00	-0.15	-1.14%	12.89	13.20	96233	12499	4.01%
2026-03-09	13.42	13.15	-0.24	-1.79%	13.14	13.65	128180	17069	5.34%
2026-03-06	12.95	13.39	0.18	1.36%	12.70	13.47	192070	25328	8.00%
2026-03-05	12.80	13.21	0.64	5.09%	12.34	13.41	185498	23869	7.73%
2026-03-04	12.50	12.57	-0.11	-0.87%	12.35	12.87	68638	8690	2.86%
2026-03-03	13.21	12.68	-0.66	-4.95%	12.68	13.50	108651	14122	4.53%
2026-03-02	13.55	13.34	0.06	0.45%	13.01	13.65	118735	15805	4.95%
2026-02-27	13.36	13.28	-0.02	-0.15%	13.06	13.41	80621	10651	3.36%
2026-02-26	13.24	13.30	0.08	0.61%	13.14	13.76	130014	17359	5.42%
2026-02-25	13.00	13.22	0.30	2.32%	12.87	13.35	124069	16371	5.17%
2026-02-24	12.67	12.92	0.32	2.54%	12.67	12.93	75666	9700	3.15%
2026-02-13	12.60	12.60	0.05	0.40%	12.53	12.81	58758	7459	2.45%
2026-02-12	12.79	12.55	-0.22	-1.72%	12.40	12.80	72562	9127	3.02%
2026-02-11	12.76	12.77	0.07	0.55%	12.69	12.95	72052	9254	3.00%
2026-02-10	12.83	12.70	-0.07	-0.55%	12.70	12.99	63248	8100	2.64%
2026-02-09	12.68	12.77	0.23	1.83%	12.57	12.80	79208	10094	3.30%
2026-02-06	12.23	12.54	0.21	1.70%	12.11	12.67	89724	11218	3.74%
2026-02-05	12.23	12.33	0.01	0.08%	12.20	12.54	68729	8513	2.86%
2026-02-04	12.20	12.32	0.12	0.98%	12.17	12.48	56250	6920	2.34%
2026-02-03	12.23	12.20	0.09	0.74%	12.04	12.30	59206	7201	2.47%
2026-02-02	12.61	12.11	-0.50	-3.97%	12.11	12.61	83590	10310	3.48%
2026-01-30	12.30	12.61	0.22	1.78%	12.17	12.65	105747	13153	4.41%
2026-01-29	12.57	12.39	-0.18	-1.43%	12.30	12.97	135643	17147	5.65%
2026-01-28	12.79	12.57	0.21	1.70%	12.50	13.14	146637	18637	6.11%
2026-01-27	12.57	12.36	-0.30	-2.37%	12.01	12.65	96042	11763	4.00%