世运电路 (603920) - 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
2026-08-14	39.01	39.00	-0.01	-0.03%	38.19	39.82	362155	140763	5.03%
2026-08-13	37.60	39.01	1.64	4.39%	37.56	41.11	522237	207141	7.25%
2026-08-12	36.68	37.37	1.28	3.55%	36.20	37.47	215134	79629	2.99%
2026-08-11	35.78	36.09	0.02	0.06%	35.30	36.72	165619	59745	2.30%
2026-08-10	36.99	36.07	-0.59	-1.61%	35.46	37.06	213393	76870	2.96%
2026-08-07	35.25	36.66	1.43	4.06%	34.83	37.19	327592	118872	4.55%
2026-08-06	34.00	35.23	0.75	2.18%	33.82	35.65	262103	91681	3.64%
2026-08-05	32.40	34.48	1.42	4.30%	32.23	34.92	273376	92963	3.79%
2026-08-04	32.00	33.06	1.47	4.65%	31.67	33.38	246132	80637	3.42%
2026-08-03	31.00	31.59	0.07	0.22%	30.82	32.15	199502	63215	2.77%
2026-07-31	32.90	31.52	-0.12	-0.38%	31.50	32.99	386430	124771	5.36%
2026-07-30	32.42	31.64	-1.06	-3.24%	31.04	32.89	300150	95554	4.17%
2026-07-29	32.81	32.70	-0.11	-0.34%	30.60	33.00	384147	121893	5.33%
2026-07-28	33.42	32.81	-1.41	-4.12%	32.51	34.30	176124	58705	2.44%
2026-07-27	33.21	34.22	0.97	2.92%	33.02	34.32	177932	59951	2.47%
2026-07-24	33.58	33.25	-1.15	-3.34%	33.00	34.50	143718	48363	1.99%
2026-07-23	34.75	34.40	-0.06	-0.17%	34.14	35.49	169749	58771	2.36%
2026-07-22	35.61	34.46	-1.41	-3.93%	34.20	36.51	231281	81925	3.21%
2026-07-21	33.58	35.87	2.94	8.93%	32.19	35.98	370790	127431	5.15%
2026-07-20	36.31	32.93	-1.27	-3.71%	31.91	36.38	284206	97058	3.94%
2026-07-17	37.90	34.20	-3.48	-9.24%	33.91	38.00	241185	85595	3.35%
2026-07-16	38.30	37.68	-1.61	-4.10%	37.43	39.88	181404	69862	2.52%
2026-07-15	41.07	39.29	-1.36	-3.35%	39.10	41.72	171199	68374	2.38%
2026-07-14	39.85	40.65	1.43	3.65%	37.84	40.80	249019	98570	3.46%
2026-07-13	41.11	39.22	-2.54	-6.08%	39.06	42.81	290199	118192	4.03%
2026-07-10	43.13	41.76	-1.22	-2.84%	41.76	44.24	281945	122205	3.91%
2026-07-09	40.10	42.98	3.31	8.34%	40.10	43.30	341641	143211	4.74%
2026-07-08	41.70	39.67	-1.88	-4.52%	39.65	41.85	179297	72258	2.49%
2026-07-07	42.70	41.55	-1.26	-2.94%	40.99	43.28	182559	76637	2.53%
2026-07-06	46.20	42.81	-2.65	-5.83%	42.60	46.29	239867	105054	3.33%
2026-07-03	43.88	45.46	1.34	3.04%	43.36	47.09	242922	110537	3.37%
2026-07-02	44.95	44.12	-1.86	-4.05%	43.72	46.64	222019	99737	3.08%
2026-07-01	48.08	45.98	-2.06	-4.29%	45.52	48.83	275045	129099	3.82%
2026-06-30	46.37	48.04	2.50	5.49%	45.88	48.58	237013	112322	3.29%
2026-06-29	48.21	45.54	-2.66	-5.52%	43.98	48.89	326280	149958	4.53%
2026-06-26	50.55	48.20	-2.99	-5.84%	47.56	50.55	299887	146956	4.16%
2026-06-25	52.50	51.19	-1.25	-2.38%	50.83	52.61	293282	151048	4.07%
2026-06-24	52.64	52.44	-0.09	-0.17%	50.51	53.86	282597	147183	3.92%
2026-06-23	55.56	52.53	-3.40	-6.08%	52.10	55.80	313915	168287	4.36%
2026-06-22	58.50	55.93	-2.57	-4.39%	54.84	58.77	372411	209123	5.17%
2026-06-18	59.98	58.50	-1.41	-2.35%	58.13	59.98	299919	176512	4.16%
2026-06-17	58.53	60.21	1.21	2.05%	58.08	62.79	368295	224563	5.11%
2026-06-16	58.29	59.00	1.32	2.29%	57.65	59.60	270494	158461	3.75%
2026-06-15	53.70	57.68	4.97	9.43%	52.93	57.88	320670	179498	4.45%
2026-06-12	54.50	52.71	-0.54	-1.01%	52.38	55.30	247078	133173	3.43%
2026-06-11	55.01	53.25	-2.59	-4.64%	52.56	55.50	254070	136275	3.53%
2026-06-10	58.90	55.84	-3.96	-6.62%	55.10	58.97	260377	147954	3.61%
2026-06-09	59.00	59.80	2.05	3.55%	57.65	60.06	279785	165199	3.88%
2026-06-08	58.80	57.75	-3.50	-5.71%	57.68	61.02	290166	171507	4.03%
2026-06-05	63.58	61.25	-1.44	-2.30%	60.80	65.00	492400	307896	6.83%
2026-06-04	57.00	62.69	5.70	10.00%	56.57	62.69	350877	215891	4.87%
2026-06-03	56.90	56.99	-0.59	-1.02%	56.23	59.87	360827	210357	5.01%
2026-06-02	55.98	57.58	1.60	2.86%	53.66	58.54	338441	190011	4.70%
2026-06-01	61.00	55.98	-5.24	-8.56%	55.83	61.34	412910	237897	5.73%
2026-05-29	66.09	61.22	-4.84	-7.33%	60.34	67.30	507923	320860	7.05%
2026-05-28	67.86	66.06	-2.74	-3.98%	64.30	69.00	539501	359757	7.49%
2026-05-27	67.51	68.80	0.80	1.18%	65.17	70.58	560339	380534	7.78%
2026-05-26	69.00	68.00	-0.48	-0.70%	66.86	70.38	507602	348109	7.04%
2026-05-25	67.65	68.48	1.83	2.75%	66.00	69.00	540138	365730	7.50%
2026-05-22	63.57	66.65	3.31	5.23%	63.39	68.14	535310	354584	7.43%
2026-05-21	65.48	63.34	-1.16	-1.80%	62.88	67.33	550946	361830	7.65%
2026-05-20	64.37	64.50	-0.88	-1.35%	61.89	65.60	391367	249697	5.43%
2026-05-19	63.97	65.38	1.40	2.19%	62.57	66.30	413464	267068	5.74%
2026-05-18	62.02	63.98	0.06	0.09%	62.02	66.00	474087	302709	6.58%
2026-05-15	63.35	63.92	0.62	0.98%	60.32	66.68	560399	356668	7.78%
2026-05-14	66.00	63.30	-1.56	-2.41%	63.30	66.20	502018	324760	6.97%
2026-05-13	65.82	64.86	-1.70	-2.55%	63.06	65.99	582430	375320	8.08%
2026-05-12	62.55	66.56	3.38	5.35%	62.55	69.35	749224	498907	10.40%
2026-05-11	60.51	63.18	3.37	5.63%	58.20	63.88	644158	393513	8.94%