世名科技 (300522) - 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
2025-10-31	13.50	13.55	0.17	1.27%	13.33	13.64	52175	7059	1.98%
2025-10-30	13.76	13.38	-0.52	-3.74%	13.38	13.79	101164	13676	3.85%
2025-10-29	13.82	13.90	0.13	0.94%	13.65	14.09	151172	21084	5.75%
2025-10-28	13.25	13.77	0.49	3.69%	13.20	13.85	136861	18636	5.20%
2025-10-27	13.48	13.28	-0.03	-0.23%	13.27	13.55	48606	6511	1.85%
2025-10-24	13.21	13.31	0.17	1.29%	13.09	13.44	49148	6536	1.87%
2025-10-23	13.05	13.14	0.04	0.31%	12.96	13.17	26984	3520	1.03%
2025-10-22	13.10	13.10	-0.04	-0.30%	12.94	13.40	53782	7097	2.04%
2025-10-21	12.80	13.14	0.30	2.34%	12.73	13.17	45141	5843	1.72%
2025-10-20	12.81	12.84	0.13	1.02%	12.72	12.94	33805	4338	1.28%
2025-10-17	13.09	12.71	-0.38	-2.90%	12.70	13.20	53935	6980	2.05%
2025-10-16	13.44	13.09	-0.40	-2.97%	13.03	13.44	54723	7226	2.08%
2025-10-15	13.38	13.49	0.12	0.90%	13.26	13.49	52012	6961	1.98%
2025-10-14	13.42	13.37	-0.05	-0.37%	13.26	13.58	62296	8376	2.37%
2025-10-13	13.15	13.42	-0.07	-0.52%	12.99	13.55	61528	8220	2.34%
2025-10-10	13.45	13.49	0.00	0.00%	13.39	13.64	58071	7848	2.21%
2025-10-09	13.76	13.49	-0.13	-0.95%	13.42	13.79	81266	11011	3.09%
2025-09-30	13.74	13.62	-0.02	-0.15%	13.48	13.78	104414	14238	3.97%
2025-09-29	12.68	13.64	0.98	7.74%	12.61	13.79	184495	24713	7.01%
2025-09-26	12.81	12.66	-0.16	-1.25%	12.62	12.86	38082	4861	1.45%
2025-09-25	12.99	12.82	-0.16	-1.23%	12.82	13.07	44869	5799	1.71%
2025-09-24	12.65	12.98	0.22	1.72%	12.65	13.00	63176	8147	2.40%
2025-09-23	12.82	12.76	-0.17	-1.31%	12.36	12.97	70255	8846	2.67%
2025-09-22	13.01	12.93	-0.09	-0.69%	12.82	13.09	49466	6392	1.88%
2025-09-19	13.20	13.02	-0.27	-2.03%	13.02	13.30	61665	8099	2.34%
2025-09-18	13.32	13.29	-0.05	-0.37%	13.12	13.55	105501	14087	4.01%
2025-09-17	13.31	13.34	0.03	0.23%	13.22	13.39	49882	6647	1.90%
2025-09-16	13.16	13.31	0.12	0.91%	13.12	13.31	42032	5554	1.60%
2025-09-15	13.30	13.19	-0.12	-0.90%	13.17	13.32	41438	5483	1.57%
2025-09-12	13.45	13.31	-0.17	-1.26%	13.31	13.55	51691	6934	1.96%
2025-09-11	13.19	13.48	0.27	2.04%	13.05	13.48	65288	8692	2.48%
2025-09-10	13.28	13.21	-0.04	-0.30%	13.13	13.33	44318	5854	1.68%
2025-09-09	13.57	13.25	-0.32	-2.36%	13.23	13.57	70245	9389	2.67%
2025-09-08	13.56	13.57	0.01	0.07%	13.50	13.70	72574	9845	2.76%
2025-09-05	13.04	13.56	0.47	3.59%	13.04	13.58	88065	11802	3.35%
2025-09-04	13.00	13.09	0.09	0.69%	12.87	13.25	64233	8418	2.44%
2025-09-03	13.32	13.00	-0.33	-2.48%	12.97	13.40	66042	8726	2.51%
2025-09-02	13.53	13.33	-0.26	-1.91%	13.16	13.62	70728	9425	2.69%
2025-09-01	13.41	13.59	0.15	1.12%	13.40	13.62	70687	9557	2.69%
2025-08-29	13.68	13.44	-0.13	-0.96%	13.41	13.68	82050	11090	3.12%
2025-08-28	13.55	13.57	-0.06	-0.44%	13.11	13.75	128726	17329	4.89%
2025-08-27	14.18	13.63	-0.67	-4.69%	13.60	14.37	146127	20488	5.55%
2025-08-26	14.22	14.30	0.01	0.07%	14.02	14.33	100597	14311	4.13%
2025-08-25	14.24	14.29	0.05	0.35%	14.16	14.37	125142	17825	5.13%
2025-08-22	14.12	14.24	0.10	0.71%	14.06	14.39	101708	14485	4.17%
2025-08-21	14.23	14.14	-0.12	-0.84%	14.05	14.36	92327	13101	3.79%
2025-08-20	14.50	14.26	-0.14	-0.97%	14.06	14.50	124170	17627	5.09%
2025-08-19	14.45	14.40	-0.10	-0.69%	14.35	14.56	109441	15796	4.49%
2025-08-18	14.34	14.50	0.15	1.05%	14.24	14.57	150885	21772	6.19%
2025-08-15	13.92	14.35	0.38	2.72%	13.90	14.57	162179	23169	6.65%
2025-08-14	14.40	13.97	-0.44	-3.05%	13.96	14.43	120975	17142	4.96%
2025-08-13	14.45	14.41	-0.08	-0.55%	14.36	14.66	148058	21440	6.07%
2025-08-12	14.37	14.49	0.06	0.42%	14.05	14.61	211677	30315	8.68%
2025-08-11	14.29	14.43	0.17	1.19%	14.22	14.45	82234	11800	3.37%
2025-08-08	14.41	14.26	-0.18	-1.25%	14.20	14.47	107715	15411	4.42%
2025-08-07	14.70	14.44	-0.34	-2.30%	14.37	14.75	144944	20983	5.94%
2025-08-06	14.64	14.78	0.06	0.41%	14.60	14.85	110303	16287	4.52%
2025-08-05	14.91	14.72	-0.03	-0.20%	14.63	14.91	78228	11508	3.21%
2025-08-04	14.50	14.75	0.16	1.10%	14.46	14.92	92077	13564	3.78%
2025-08-01	14.89	14.59	-0.53	-3.51%	14.48	15.06	179268	26279	7.35%
2025-07-31	15.00	15.12	0.06	0.40%	14.90	15.89	261825	40356	10.74%
2025-07-30	15.25	15.06	-0.39	-2.52%	14.80	15.30	196719	29591	8.07%
2025-07-29	15.90	15.45	-1.32	-7.87%	14.85	15.92	444440	68489	18.23%
2025-07-28	15.49	16.77	1.22	7.85%	15.40	16.80	305545	49218	12.53%
2025-07-25	15.50	15.55	0.00	0.00%	15.18	15.63	163835	25194	6.72%
2025-07-24	15.58	15.55	-0.03	-0.19%	15.49	15.85	150861	23545	6.19%