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
2026-06-18	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%
2026-05-11	13.62	13.68	0.06	0.44%	13.46	13.74	60764	8276	2.31%
2026-05-08	13.50	13.62	0.07	0.52%	13.29	13.83	58890	8012	2.24%
2026-05-07	13.30	13.55	0.30	2.26%	13.13	13.70	65010	8777	2.47%
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%