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
2025-09-15	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%
2025-07-23	16.00	15.58	-0.84	-5.12%	15.58	16.28	267960	42353	10.99%
2025-07-22	16.90	16.42	-0.32	-1.91%	16.35	17.59	401549	68223	16.47%
2025-07-21	16.63	16.74	-0.01	-0.06%	15.90	17.21	382397	62730	15.68%
2025-07-18	17.22	16.75	-0.15	-0.89%	16.28	17.57	370267	61871	15.18%
2025-07-17	16.14	16.90	0.67	4.13%	15.62	17.50	558261	94025	22.89%
2025-07-16	16.18	16.23	-0.34	-2.05%	15.88	16.90	498075	80818	20.43%
2025-07-15	14.50	16.57	1.95	13.34%	14.10	17.54	725300	116203	29.74%
2025-07-14	14.25	14.62	0.06	0.41%	14.05	14.84	294411	42469	12.07%
2025-07-11	15.25	14.56	-1.03	-6.61%	14.01	15.56	483204	69505	19.82%
2025-07-10	16.01	15.59	0.49	3.25%	15.56	18.12	557812	91238	22.88%
2025-07-09	13.69	15.10	1.41	10.30%	13.56	16.20	439028	65539	18.00%
2025-07-08	13.45	13.69	0.23	1.71%	13.38	13.85	86753	11886	3.56%
2025-07-07	13.35	13.46	0.23	1.74%	13.34	13.75	71665	9744	2.94%
2025-07-04	13.65	13.23	-0.43	-3.15%	13.18	13.65	67275	8975	2.76%
2025-07-03	13.68	13.66	-0.01	-0.07%	13.46	13.71	43023	5841	1.76%
2025-07-02	13.82	13.67	-0.16	-1.16%	13.54	13.82	48308	6589	1.98%
2025-07-01	13.75	13.83	0.05	0.36%	13.66	13.94	73314	10130	3.01%
2025-06-30	13.48	13.78	0.34	2.53%	13.48	13.85	94150	12927	3.86%
2025-06-27	13.54	13.44	-0.05	-0.37%	13.42	13.67	42303	5712	1.73%
2025-06-26	13.71	13.49	-0.21	-1.53%	13.46	13.77	61771	8415	2.53%
2025-06-25	13.67	13.70	0.00	0.00%	13.50	13.75	73307	10002	3.01%
2025-06-24	13.30	13.70	0.36	2.70%	13.28	13.80	105269	14354	4.32%
2025-06-23	12.83	13.34	0.23	1.75%	12.83	13.38	53166	7025	2.18%
2025-06-20	12.83	13.11	0.20	1.55%	12.78	13.36	53330	7014	2.19%
2025-06-19	13.18	12.91	-0.25	-1.90%	12.90	13.25	27902	3637	1.14%
2025-06-18	13.15	13.16	-0.09	-0.68%	13.04	13.28	24384	3200	1.00%
2025-06-17	13.20	13.25	0.17	1.30%	13.08	13.50	44695	5956	1.83%
2025-06-16	12.95	13.08	0.09	0.69%	12.95	13.19	28757	3753	1.18%
2025-06-13	13.23	12.99	-0.35	-2.62%	12.98	13.35	43540	5725	1.79%
2025-06-12	13.27	13.34	0.15	1.14%	13.08	13.45	62559	8286	2.57%
2025-06-11	13.42	13.19	-0.30	-2.22%	13.18	13.55	60903	8123	2.50%
2025-06-10	13.72	13.49	-0.29	-2.10%	13.32	13.85	63888	8682	2.62%
2025-06-09	13.55	13.78	0.25	1.85%	13.49	13.84	72406	9876	2.97%