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
2025-08-01	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%
2025-06-06	13.62	13.53	-0.09	-0.66%	13.52	13.68	28595	3885	1.17%
2025-06-05	13.65	13.62	-0.12	-0.87%	13.50	13.72	44545	6056	1.83%
2025-06-04	13.69	13.74	0.04	0.29%	13.62	13.88	54938	7550	2.25%
2025-06-03	13.85	13.70	-0.06	-0.44%	13.55	13.85	59133	8071	2.43%
2025-05-30	14.13	13.76	-0.51	-3.57%	13.75	14.43	108447	15141	4.45%
2025-05-29	13.60	14.27	0.59	4.31%	13.55	14.30	151947	21379	6.23%
2025-05-28	13.78	13.68	-0.15	-1.08%	13.53	13.97	69834	9562	2.86%
2025-05-27	13.76	13.83	-0.07	-0.50%	13.65	14.00	81054	11172	3.32%
2025-05-26	13.95	13.90	-0.14	-1.00%	13.84	14.24	132391	18529	5.43%
2025-05-23	13.45	14.04	0.58	4.31%	13.42	14.20	154256	21405	6.33%
2025-05-22	13.61	13.50	-0.22	-1.60%	13.45	14.07	131396	18122	5.39%
2025-05-21	13.49	13.72	0.18	1.33%	13.36	13.76	110962	15090	4.55%
2025-05-20	13.22	13.54	0.20	1.50%	13.16	13.58	81302	10880	3.33%
2025-05-19	13.31	13.34	-0.05	-0.37%	13.05	13.46	62214	8239	2.55%
2025-05-16	12.90	13.39	0.54	4.20%	12.73	13.44	116052	15319	4.76%
2025-05-15	13.18	12.85	-0.36	-2.73%	12.76	13.25	62595	8099	2.57%
2025-05-14	12.90	13.21	0.25	1.93%	12.87	13.28	86755	11390	3.56%
2025-05-13	13.19	12.96	-0.17	-1.29%	12.87	13.27	72381	9418	2.97%
2025-05-12	13.05	13.13	0.15	1.16%	12.93	13.17	60928	7939	2.50%
2025-05-09	13.45	12.98	-0.50	-3.71%	12.96	13.45	64291	8440	2.64%
2025-05-08	13.38	13.48	-0.06	-0.44%	13.26	13.57	80297	10771	3.29%
2025-05-07	13.24	13.54	0.42	3.20%	13.02	13.63	125535	16789	5.15%
2025-05-06	12.78	13.12	0.38	2.98%	12.75	13.14	62218	8090	2.55%
2025-04-30	12.85	12.74	-0.14	-1.09%	12.58	12.95	55886	7151	2.29%
2025-04-29	12.55	12.88	0.33	2.63%	12.50	12.98	51459	6568	2.11%
2025-04-28	12.81	12.55	-0.27	-2.11%	12.54	12.81	29504	3722	1.21%
2025-04-25	12.59	12.82	0.22	1.75%	12.45	12.93	50402	6410	2.07%
2025-04-24	12.90	12.60	-0.46	-3.52%	12.34	12.90	74736	9416	3.06%