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
2026-08-20	14.05	13.76	-0.17	-1.22%	13.66	14.31	180086	24996	6.84%
2026-08-19	14.55	13.93	-0.89	-6.01%	13.82	14.78	163909	23223	6.23%
2026-08-18	15.00	14.82	-0.26	-1.72%	14.54	15.37	135859	20137	5.16%
2026-08-17	14.90	15.08	0.21	1.41%	14.53	15.08	172834	25634	6.57%
2026-08-14	14.60	14.87	0.41	2.84%	14.40	15.23	169804	25129	6.45%
2026-08-13	14.88	14.46	-0.15	-1.03%	14.43	14.90	178533	26182	6.79%
2026-08-12	13.66	14.61	0.94	6.88%	13.58	14.98	230386	33234	8.76%
2026-08-11	13.59	13.67	0.00	0.00%	13.28	14.02	145807	19899	5.54%
2026-08-10	13.86	13.67	-0.15	-1.09%	13.24	13.98	176749	23859	6.72%
2026-08-07	14.35	13.82	0.34	2.52%	12.88	14.48	250240	34024	9.51%
2026-08-06	13.02	13.48	0.50	3.85%	12.91	13.48	200202	26437	7.61%
2026-08-05	11.98	12.98	0.98	8.17%	11.98	13.25	236032	30207	8.97%
2026-08-04	11.50	12.00	0.68	6.01%	11.19	12.04	145571	17068	5.53%
2026-08-03	11.24	11.32	0.11	0.98%	11.09	11.44	122710	13820	4.66%
2026-07-31	11.35	11.21	0.54	5.06%	11.20	11.88	205190	23687	7.80%
2026-07-30	11.50	10.67	-0.83	-7.22%	10.66	11.60	185050	20464	7.03%
2026-07-29	11.98	11.50	-0.60	-4.96%	11.21	12.16	234154	26959	8.90%
2026-07-28	11.80	12.10	0.27	2.28%	11.67	12.96	281180	34654	10.69%
2026-07-27	11.27	11.83	0.58	5.16%	11.03	11.88	163313	18897	6.21%
2026-07-24	11.50	11.25	-0.45	-3.85%	11.20	11.79	138279	15855	5.26%
2026-07-23	12.13	11.70	-0.23	-1.93%	11.50	12.20	181623	21429	6.90%
2026-07-22	12.34	11.93	-0.18	-1.49%	11.84	13.20	254560	31431	9.68%
2026-07-21	11.27	12.11	0.84	7.45%	10.19	12.27	253050	28597	9.62%
2026-07-20	13.14	11.27	-1.54	-12.02%	11.00	13.35	229778	27589	8.73%
2026-07-17	14.03	12.81	-1.33	-9.41%	12.58	14.35	190210	25644	7.23%
2026-07-16	14.81	14.14	-0.93	-6.17%	13.96	15.53	207255	30456	7.88%
2026-07-15	16.30	15.07	-1.07	-6.63%	15.07	16.40	209704	32753	7.97%
2026-07-14	15.88	16.14	0.64	4.13%	15.11	16.85	274735	43709	10.44%
2026-07-13	17.00	15.50	-1.97	-11.28%	15.46	17.17	372303	60116	14.15%
2026-07-10	18.11	17.47	-1.81	-9.39%	17.05	18.75	412251	74270	15.67%
2026-07-09	23.86	19.28	-4.82	-20.00%	19.28	23.86	357439	72192	13.59%
2026-07-08	23.02	24.10	0.85	3.66%	21.91	24.58	343967	80723	13.07%
2026-07-07	21.64	23.25	1.65	7.64%	21.13	23.25	253839	56238	9.65%
2026-07-06	21.79	21.60	-0.61	-2.75%	20.18	22.58	210404	44971	8.00%
2026-07-03	21.68	22.21	0.62	2.87%	20.71	22.73	216051	47167	8.21%
2026-07-02	21.84	21.59	-0.51	-2.31%	19.60	22.43	228009	49202	8.67%
2026-07-01	23.78	22.10	-1.87	-7.80%	22.02	25.00	286394	67740	10.89%
2026-06-30	22.67	23.97	1.13	4.95%	21.90	24.30	264949	62196	10.07%
2026-06-29	22.44	22.84	0.31	1.38%	20.81	23.33	288098	63998	10.95%
2026-06-26	23.34	22.53	-1.41	-5.89%	20.37	23.35	382638	84208	14.54%
2026-06-25	24.79	23.94	-1.10	-4.39%	23.07	25.09	381744	91433	14.51%
2026-06-24	23.11	25.04	2.00	8.68%	23.06	25.60	459146	112413	17.45%
2026-06-23	21.85	23.04	-0.01	-0.04%	21.66	23.50	536850	121180	20.40%
2026-06-22	18.69	23.05	3.84	19.99%	18.48	23.05	724717	147536	27.54%
2026-06-18	16.90	19.21	3.20	19.99%	16.83	19.21	490912	89587	18.66%
2026-06-17	13.33	16.01	2.67	20.01%	13.20	16.01	574136	85941	21.82%
2026-06-16	12.26	13.34	1.10	8.99%	12.12	13.44	231107	30104	8.78%
2026-06-15	11.68	12.24	0.73	6.34%	11.68	12.36	200838	24351	7.63%
2026-06-12	12.29	11.51	-0.54	-4.48%	11.51	12.75	203655	24346	7.74%
2026-06-11	12.37	12.05	-0.56	-4.44%	11.89	12.73	216230	26262	8.22%
2026-06-10	12.01	12.61	0.22	1.78%	11.89	13.01	399561	50354	15.19%
2026-06-09	12.01	12.39	1.26	11.32%	11.50	13.36	483171	60479	18.36%
2026-06-08	11.34	11.13	-0.48	-4.13%	10.93	11.72	73489	8320	2.79%
2026-06-05	11.47	11.61	0.05	0.43%	11.01	11.91	66588	7696	2.53%
2026-06-04	11.81	11.56	-0.16	-1.37%	11.34	11.81	51567	5930	1.96%
2026-06-03	12.09	11.72	-0.36	-2.98%	11.59	12.13	52537	6221	2.00%
2026-06-02	12.34	12.08	-0.27	-2.19%	11.85	12.45	44678	5388	1.70%
2026-06-01	12.36	12.35	0.12	0.98%	12.10	12.56	47534	5880	1.81%
2026-05-29	13.16	12.23	-0.94	-7.14%	12.12	13.51	85411	10765	3.25%
2026-05-28	12.99	13.17	0.24	1.86%	12.73	13.26	66414	8642	2.52%
2026-05-27	13.41	12.93	-0.47	-3.51%	12.82	13.86	75027	9830	2.85%
2026-05-26	13.65	13.40	-0.26	-1.90%	13.09	13.65	92956	12377	3.53%
2026-05-25	13.65	13.66	0.14	1.04%	13.50	14.31	92448	12743	3.51%
2026-05-22	12.85	13.52	0.72	5.63%	12.71	13.59	91565	12172	3.48%
2026-05-21	13.73	12.80	-0.88	-6.43%	12.72	13.91	86753	11559	3.30%
2026-05-20	13.58	13.68	0.02	0.15%	13.33	13.76	63124	8559	2.40%
2026-05-19	13.47	13.66	0.19	1.41%	13.33	13.70	46672	6313	1.77%
2026-05-18	13.30	13.47	0.12	0.90%	13.04	13.77	66080	8854	2.51%
2026-05-15	13.41	13.35	-0.05	-0.37%	13.26	13.80	46935	6332	1.78%
2026-05-14	13.88	13.40	-0.46	-3.32%	13.35	13.90	64589	8715	2.45%
2026-05-13	13.40	13.86	0.34	2.51%	13.30	13.99	82989	11478	3.15%
2026-05-12	13.67	13.52	-0.16	-1.17%	13.26	13.67	59423	7990	2.26%