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
2025-12-16	12.52	12.18	-0.34	-2.72%	12.12	12.52	35651	4374	1.35%
2025-12-15	12.44	12.52	0.06	0.48%	12.42	12.72	23016	2885	0.87%
2025-12-12	12.48	12.46	-0.02	-0.16%	12.37	12.55	20232	2524	0.77%
2025-12-11	12.73	12.48	-0.21	-1.65%	12.47	12.75	35650	4479	1.35%
2025-12-10	12.74	12.69	-0.06	-0.47%	12.60	12.74	26913	3408	1.02%
2025-12-09	12.92	12.75	-0.19	-1.47%	12.73	13.06	34517	4440	1.31%
2025-12-08	12.95	12.94	0.09	0.70%	12.91	13.15	44340	5780	1.69%
2025-12-05	12.76	12.85	0.09	0.71%	12.55	12.87	37362	4754	1.42%
2025-12-04	13.16	12.76	-0.40	-3.04%	12.76	13.16	57140	7345	2.17%
2025-12-03	13.37	13.16	-0.20	-1.50%	13.01	13.37	60860	8008	2.31%
2025-12-02	13.49	13.36	-0.19	-1.40%	13.35	13.63	72688	9796	2.76%
2025-12-01	13.41	13.55	0.15	1.12%	13.20	13.59	95596	12814	3.63%
2025-11-28	13.23	13.40	0.15	1.13%	13.16	13.40	46905	6243	1.78%
2025-11-27	13.12	13.25	0.15	1.15%	13.12	13.38	49314	6555	1.87%
2025-11-26	13.36	13.10	-0.29	-2.17%	13.07	13.40	50150	6621	1.91%
2025-11-25	13.30	13.39	0.09	0.68%	13.22	13.51	75186	10082	2.86%
2025-11-24	12.98	13.30	0.40	3.10%	12.93	13.50	69375	9163	2.64%
2025-11-21	13.03	12.90	-0.26	-1.98%	12.90	13.47	92147	12133	3.50%
2025-11-20	13.15	13.16	0.05	0.38%	13.11	13.53	65693	8750	2.50%
2025-11-19	13.10	13.11	0.01	0.08%	12.80	13.41	67451	8813	2.56%
2025-11-18	13.36	13.10	-0.25	-1.87%	13.05	13.36	34116	4487	1.30%
2025-11-17	13.45	13.35	0.01	0.07%	13.22	13.47	28244	3761	1.07%
2025-11-14	13.31	13.34	-0.07	-0.52%	13.28	13.51	43143	5781	1.64%
2025-11-13	13.03	13.41	0.40	3.07%	12.98	13.49	74105	9854	2.82%
2025-11-12	13.17	13.01	-0.13	-0.99%	12.91	13.18	39934	5192	1.52%
2025-11-11	13.23	13.14	-0.06	-0.45%	13.10	13.28	37956	4997	1.44%
2025-11-10	13.20	13.20	-0.01	-0.08%	13.15	13.28	31252	4124	1.19%
2025-11-07	13.33	13.21	-0.14	-1.05%	13.16	13.33	43548	5765	1.66%
2025-11-06	13.30	13.35	0.06	0.45%	13.15	13.41	48335	6414	1.84%
2025-11-05	13.29	13.29	-0.11	-0.82%	13.17	13.39	54170	7189	2.06%
2025-11-04	13.49	13.40	-0.12	-0.89%	13.31	13.52	39430	5282	1.50%
2025-11-03	13.55	13.52	-0.03	-0.22%	13.34	13.55	43325	5820	1.65%
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%