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
2026-05-06	13.25	13.25	0.04	0.30%	13.15	13.38	52805	6999	2.01%
2026-04-30	13.37	13.21	-0.16	-1.20%	13.18	14.04	64379	8713	2.45%
2026-04-29	13.02	13.37	0.24	1.83%	13.02	13.46	44906	5939	1.71%
2026-04-28	13.35	13.17	-0.21	-1.57%	13.08	13.48	53950	7112	2.05%
2026-04-27	13.35	13.38	0.00	0.00%	13.25	13.44	47742	6380	1.81%
2026-04-24	13.37	13.38	-0.08	-0.59%	13.35	13.59	54522	7332	2.07%
2026-04-23	13.60	13.46	-0.13	-0.96%	13.39	13.65	49544	6694	1.88%
2026-04-22	13.38	13.59	0.10	0.74%	13.38	13.73	85016	11588	3.23%
2026-04-21	13.74	13.49	-0.36	-2.60%	13.39	13.94	87552	11904	3.33%
2026-04-20	13.91	13.85	-0.06	-0.43%	13.70	14.26	159978	22361	6.08%
2026-04-17	13.49	13.91	0.41	3.04%	13.30	14.28	211275	29632	8.03%
2026-04-16	13.07	13.50	0.42	3.21%	12.80	14.00	236644	31951	8.99%
2026-04-15	12.66	13.08	0.19	1.47%	12.12	13.39	197159	25442	7.49%
2026-04-14	12.82	12.89	0.08	0.62%	12.65	13.04	81614	10484	3.10%
2026-04-13	12.90	12.81	-0.21	-1.61%	12.73	13.30	94589	12206	3.60%
2026-04-10	12.39	13.02	0.84	6.90%	12.22	13.29	184071	23685	7.00%
2026-04-09	12.06	12.18	0.02	0.16%	12.00	12.34	70887	8647	2.69%
2026-04-08	11.97	12.16	0.22	1.84%	11.81	12.50	116480	14204	4.43%
2026-04-07	11.06	11.94	0.93	8.45%	10.99	12.05	122118	14243	4.64%
2026-04-03	11.05	11.01	0.00	0.00%	10.94	11.20	33718	3727	1.28%
2026-04-02	11.18	11.01	-0.15	-1.34%	10.91	11.18	26765	2949	1.02%
2026-04-01	11.00	11.16	0.21	1.92%	11.00	11.19	25061	2788	0.95%
2026-03-31	11.11	10.95	-0.16	-1.44%	10.92	11.22	30289	3354	1.15%
2026-03-30	10.82	11.11	0.11	1.00%	10.80	11.11	37310	4106	1.42%
2026-03-27	10.81	11.00	0.14	1.29%	10.63	11.10	36183	3973	1.38%
2026-03-26	11.06	10.86	-0.20	-1.81%	10.81	11.15	28614	3132	1.09%
2026-03-25	11.01	11.06	0.02	0.18%	11.00	11.17	32998	3657	1.25%
2026-03-24	10.86	11.04	0.41	3.86%	10.63	11.05	39469	4265	1.50%
2026-03-23	11.03	10.63	-0.63	-5.60%	10.50	11.20	67901	7392	2.58%
2026-03-20	11.77	11.26	-0.50	-4.25%	11.26	11.85	47477	5451	1.80%
2026-03-19	12.02	11.76	-0.38	-3.13%	11.73	12.07	33870	4018	1.29%
2026-03-18	12.02	12.14	0.16	1.34%	11.98	12.16	33909	4095	1.29%
2026-03-17	12.49	11.98	-0.53	-4.24%	11.98	12.54	58510	7137	2.22%
2026-03-16	12.13	12.51	0.39	3.22%	12.10	12.71	93403	11654	3.55%
2026-03-13	11.87	12.12	0.25	2.11%	11.82	12.38	70659	8568	2.69%
2026-03-12	12.04	11.87	-0.14	-1.17%	11.85	12.06	24592	2934	0.93%
2026-03-11	12.14	12.01	-0.12	-0.99%	11.98	12.17	23417	2820	0.89%
2026-03-10	11.90	12.13	0.30	2.54%	11.88	12.13	30706	3706	1.17%
2026-03-09	11.90	11.83	-0.28	-2.31%	11.68	12.03	32818	3879	1.25%
2026-03-06	11.79	12.11	0.31	2.63%	11.71	12.11	32324	3881	1.23%
2026-03-05	11.79	11.80	0.18	1.55%	11.75	11.96	30404	3601	1.16%
2026-03-04	11.71	11.62	-0.20	-1.69%	11.51	11.89	49643	5799	1.89%
2026-03-03	12.60	11.82	-0.77	-6.12%	11.80	12.65	65318	7924	2.48%
2026-03-02	12.72	12.59	-0.34	-2.63%	12.38	12.82	60080	7553	2.28%
2026-02-27	13.04	12.93	-0.18	-1.37%	12.83	13.11	52145	6733	1.98%
2026-02-26	13.09	13.11	0.01	0.08%	12.97	13.18	56511	7389	2.15%
2026-02-25	12.63	13.10	0.47	3.72%	12.62	13.19	93769	12160	3.56%
2026-02-24	12.56	12.63	0.25	2.02%	12.43	12.64	27963	3516	1.06%
2026-02-13	12.39	12.38	-0.02	-0.16%	12.38	12.57	21224	2644	0.81%
2026-02-12	12.55	12.40	-0.15	-1.20%	12.37	12.58	26160	3262	0.99%
2026-02-11	12.54	12.55	0.02	0.16%	12.51	12.69	26942	3395	1.02%
2026-02-10	12.56	12.53	-0.03	-0.24%	12.46	12.61	28714	3601	1.09%
2026-02-09	12.30	12.56	0.31	2.53%	12.30	12.70	59094	7405	2.25%
2026-02-06	12.13	12.25	0.08	0.66%	12.08	12.35	28429	3482	1.08%
2026-02-05	12.28	12.17	-0.15	-1.22%	12.14	12.36	26170	3202	0.99%
2026-02-04	12.35	12.32	-0.05	-0.40%	12.23	12.52	36334	4481	1.38%
2026-02-03	12.30	12.37	0.17	1.39%	12.23	12.38	26662	3288	1.01%
2026-02-02	12.29	12.20	-0.17	-1.37%	12.20	12.47	49183	6078	1.87%
2026-01-30	12.30	12.37	0.01	0.08%	12.05	12.47	64012	7862	2.43%
2026-01-29	12.55	12.36	-0.20	-1.59%	12.30	12.73	54447	6803	2.07%
2026-01-28	12.81	12.56	-0.26	-2.03%	12.55	12.87	60361	7655	2.29%
2026-01-27	12.97	12.82	-0.24	-1.84%	12.51	13.07	61387	7829	2.33%