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
2025-04-03	13.40	13.70	0.25	1.86%	13.40	14.30	95737	13148	3.93%
2025-04-02	13.01	13.45	0.37	2.83%	13.01	14.14	74408	10023	3.05%
2025-04-01	13.05	13.08	0.15	1.16%	12.96	13.36	56137	7375	2.30%
2025-03-31	13.18	12.93	-0.44	-3.29%	12.67	13.35	82792	10667	3.40%
2025-03-28	13.81	13.37	-0.81	-5.71%	13.37	13.99	128559	17502	5.27%
2025-03-27	13.39	14.18	0.57	4.19%	13.30	14.41	215402	30193	8.83%
2025-03-26	12.68	13.61	0.92	7.25%	12.63	14.13	184060	24984	7.55%
2025-03-25	12.69	12.69	0.04	0.32%	12.35	12.97	42954	5427	1.76%
2025-03-24	13.07	12.65	-0.38	-2.92%	12.30	13.12	51528	6533	2.11%
2025-03-21	13.36	13.03	-0.45	-3.34%	12.97	13.48	55276	7266	2.27%
2025-03-20	13.35	13.48	0.14	1.05%	13.27	13.63	41515	5601	1.70%
2025-03-19	13.61	13.34	-0.38	-2.77%	13.20	13.69	63374	8465	2.60%
2025-03-18	13.78	13.72	-0.03	-0.22%	13.62	13.87	41948	5757	1.72%
2025-03-17	13.60	13.75	0.14	1.03%	13.43	13.80	49401	6741	2.03%
2025-03-14	13.35	13.61	0.17	1.26%	13.27	13.65	48488	6545	1.99%
2025-03-13	13.88	13.44	-0.51	-3.66%	13.27	14.05	79039	10686	3.24%
2025-03-12	13.98	13.95	-0.02	-0.14%	13.85	14.08	54982	7688	2.25%
2025-03-11	13.94	13.97	-0.11	-0.78%	13.76	14.04	56598	7853	2.32%
2025-03-10	13.90	14.08	0.17	1.22%	13.76	14.19	61901	8641	2.54%
2025-03-07	14.20	13.91	-0.38	-2.66%	13.74	14.24	83646	11713	3.43%
2025-03-06	14.16	14.29	0.14	0.99%	14.00	14.36	97385	13866	3.99%
2025-03-05	14.10	14.15	0.00	0.00%	13.90	14.26	59545	8369	2.44%
2025-03-04	14.00	14.15	0.05	0.35%	13.70	14.20	62049	8722	2.54%
2025-03-03	13.93	14.10	0.24	1.73%	13.80	14.34	89908	12706	3.69%
2025-02-28	14.80	13.86	-0.94	-6.35%	13.80	14.80	110069	15661	4.51%
2025-02-27	14.90	14.80	-0.04	-0.27%	14.49	15.08	124647	18429	5.11%
2025-02-26	15.23	14.84	-0.32	-2.11%	14.75	15.33	168465	25204	6.91%
2025-02-25	15.40	15.16	-0.40	-2.57%	15.10	16.17	177724	27739	7.29%
2025-02-24	15.41	15.56	0.00	0.00%	15.08	15.87	146166	22608	5.99%
2025-02-21	15.35	15.56	0.09	0.58%	15.06	15.87	186708	28998	7.66%
2025-02-20	14.80	15.47	0.55	3.69%	14.44	15.47	146326	21820	6.00%
2025-02-19	14.53	14.92	0.50	3.47%	14.38	15.08	109708	16226	4.50%
2025-02-18	15.34	14.42	-0.90	-5.87%	14.39	15.46	157143	23405	6.44%
2025-02-17	14.78	15.32	0.57	3.86%	14.66	15.59	227713	34587	9.34%
2025-02-14	14.20	14.75	0.45	3.15%	13.95	14.98	191371	27858	7.85%
2025-02-13	14.62	14.30	-0.39	-2.65%	14.24	14.62	119383	17200	4.89%
2025-02-12	14.13	14.69	0.52	3.67%	14.13	14.71	233365	33723	9.57%
2025-02-11	13.51	14.17	0.60	4.42%	13.12	14.34	197925	27190	8.12%
2025-02-10	13.40	13.57	0.10	0.74%	13.26	13.58	88687	11898	3.64%
2025-02-07	13.38	13.47	0.04	0.30%	13.24	13.64	98422	13207	4.04%
2025-02-06	13.02	13.43	0.42	3.23%	12.87	13.43	85037	11287	3.49%
2025-02-05	13.15	13.01	-0.01	-0.08%	12.88	13.25	77670	10149	3.18%
2025-01-27	13.89	13.02	-0.86	-6.20%	13.02	13.90	108172	14467	4.44%
2025-01-24	13.82	13.88	0.06	0.43%	13.59	13.95	107168	14752	4.39%
2025-01-23	14.12	13.82	-0.12	-0.86%	13.80	14.24	105622	14803	4.33%
2025-01-22	14.10	13.94	-0.21	-1.48%	13.83	14.37	150110	21186	6.15%
2025-01-21	13.53	14.15	0.61	4.51%	13.45	14.43	268506	37663	11.01%
2025-01-20	13.19	13.54	0.39	2.97%	13.19	13.75	130110	17548	5.33%
2025-01-17	13.13	13.15	-0.06	-0.45%	12.77	13.29	101632	13233	4.17%
2025-01-16	13.46	13.21	-0.26	-1.93%	13.03	13.75	102859	13643	4.22%
2025-01-15	13.67	13.47	-0.33	-2.39%	13.37	13.78	114481	15476	4.69%
2025-01-14	13.23	13.80	0.74	5.67%	13.15	13.90	196318	26577	8.05%
2025-01-13	13.16	13.06	-0.17	-1.28%	12.62	13.23	151041	19454	6.19%
2025-01-10	13.45	13.23	-0.41	-3.01%	13.03	14.16	264472	35967	10.84%
2025-01-09	12.10	13.64	1.55	12.82%	12.01	14.51	334940	46023	13.73%
2025-01-08	12.08	12.09	-0.02	-0.17%	11.54	12.19	44889	5339	1.84%
2025-01-07	11.97	12.11	0.13	1.09%	11.81	12.18	33270	3999	1.36%
2025-01-06	11.80	11.98	0.14	1.18%	11.52	12.04	29646	3516	1.22%
2025-01-03	12.20	11.84	-0.24	-1.99%	11.82	12.30	43254	5209	1.77%
2025-01-02	12.58	12.08	-0.31	-2.50%	12.00	12.62	51804	6373	2.12%
2024-12-31	13.15	12.39	-0.70	-5.35%	12.34	13.15	56050	7089	2.30%
2024-12-30	12.86	13.09	0.08	0.61%	12.50	13.14	52348	6758	2.15%
2024-12-27	13.31	13.01	-0.32	-2.40%	12.99	13.47	65262	8636	2.68%
2024-12-26	12.82	13.33	0.43	3.33%	12.71	13.40	81273	10685	3.33%