世华科技 (688093) - 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
2026-06-16	28.74	29.07	0.52	1.82%	28.12	29.58	29023	8355	1.04%
2026-06-15	27.36	28.55	1.37	5.04%	27.36	28.90	44609	12702	1.59%
2026-06-12	28.51	27.18	-0.78	-2.79%	26.81	28.83	46605	12924	1.66%
2026-06-11	28.17	27.96	-0.32	-1.13%	27.70	28.70	23764	6680	0.85%
2026-06-10	29.17	28.28	-0.95	-3.25%	27.86	29.17	26223	7448	0.94%
2026-06-09	28.02	29.23	1.55	5.60%	27.70	29.28	32609	9332	1.16%
2026-06-08	28.61	27.68	-1.72	-5.85%	27.30	28.61	41268	11559	1.47%
2026-06-05	28.60	29.40	0.80	2.80%	27.27	30.76	59905	17344	2.14%
2026-06-04	29.08	28.60	-0.65	-2.22%	28.38	29.14	31481	9020	1.12%
2026-06-03	30.76	29.25	-1.52	-4.94%	28.98	31.20	49218	14674	1.76%
2026-06-02	30.50	30.77	0.35	1.15%	30.05	31.33	30000	9224	1.07%
2026-06-01	31.63	30.42	-1.03	-3.28%	30.33	32.11	37230	11543	1.33%
2026-05-29	35.01	31.45	-3.64	-10.37%	31.25	35.05	77791	25377	2.77%
2026-05-28	34.80	35.09	0.28	0.80%	33.90	35.53	70474	24424	2.51%
2026-05-27	33.92	35.11	0.97	2.84%	33.57	35.98	87868	30878	3.13%
2026-05-26	34.65	34.14	-0.61	-1.76%	33.55	34.82	42946	14666	1.53%
2026-05-25	33.01	34.75	1.94	5.91%	32.82	35.85	64353	22239	2.30%
2026-05-22	31.86	32.81	1.18	3.73%	31.86	33.09	34460	11264	1.23%
2026-05-21	33.60	31.63	-1.79	-5.36%	31.42	34.00	40108	13177	1.43%
2026-05-20	32.66	33.42	0.47	1.43%	32.53	33.49	29946	9915	1.07%
2026-05-19	32.91	32.95	0.26	0.80%	32.22	33.33	28244	9234	1.01%
2026-05-18	33.12	32.69	-0.23	-0.70%	32.30	33.28	27899	9166	1.00%
2026-05-15	33.63	32.92	-0.76	-2.26%	32.71	33.76	38593	12816	1.38%
2026-05-14	33.63	33.68	0.46	1.38%	32.62	34.25	47363	15851	1.69%
2026-05-13	31.46	33.22	1.71	5.43%	31.27	33.84	41206	13543	1.47%
2026-05-12	32.49	31.51	-0.93	-2.87%	31.42	32.49	31793	10088	1.13%
2026-05-11	32.51	32.44	-0.07	-0.22%	32.25	32.80	31725	10290	1.13%
2026-05-08	32.59	32.51	0.06	0.18%	32.18	33.17	26189	8546	0.93%
2026-05-07	32.72	32.45	-0.04	-0.12%	32.37	32.79	28399	9241	1.01%
2026-05-06	32.71	32.49	-0.01	-0.03%	32.31	33.01	36708	11978	1.31%
2026-04-30	31.50	32.50	0.75	2.36%	31.50	32.81	35218	11351	1.26%
2026-04-29	31.12	31.75	0.66	2.12%	30.78	32.23	29653	9332	1.06%
2026-04-28	31.68	31.09	-0.69	-2.17%	30.82	31.86	24010	7515	0.86%
2026-04-27	31.60	31.78	0.41	1.31%	31.49	32.14	20494	6513	0.73%
2026-04-24	31.77	31.37	-0.57	-1.78%	31.30	32.22	23968	7552	0.85%
2026-04-23	33.20	31.94	-1.28	-3.85%	31.68	33.37	36077	11631	1.29%
2026-04-22	32.47	33.22	0.52	1.59%	32.47	33.48	25303	8393	0.90%
2026-04-21	31.93	32.70	0.52	1.62%	31.38	33.06	33652	10805	1.20%
2026-04-20	31.90	32.18	-1.77	-5.21%	30.88	32.58	76649	24324	2.73%
2026-04-17	34.20	33.95	-0.15	-0.44%	33.58	34.23	22598	7673	0.81%
2026-04-16	33.67	34.10	0.43	1.28%	33.55	34.19	17656	5984	0.63%
2026-04-15	34.30	33.67	-0.34	-1.00%	33.57	34.40	21651	7357	0.77%
2026-04-14	34.06	34.01	0.47	1.40%	33.73	34.39	25876	8812	0.92%
2026-04-13	33.55	33.54	-0.35	-1.03%	33.28	34.09	19829	6670	0.71%
2026-04-10	33.88	33.89	0.22	0.65%	33.60	34.36	28867	9814	1.03%
2026-04-09	33.16	33.67	0.13	0.39%	32.81	34.11	31474	10585	1.12%
2026-04-08	31.90	33.54	2.54	8.19%	31.90	33.60	33570	11066	1.20%
2026-04-07	31.02	31.00	0.10	0.32%	30.90	31.69	16308	5106	0.58%
2026-04-03	30.51	30.90	0.38	1.25%	30.51	31.45	11001	3402	0.39%
2026-04-02	31.18	30.52	-0.69	-2.21%	30.40	31.29	10828	3339	0.39%
2026-04-01	31.16	31.21	0.81	2.66%	30.80	31.45	22779	7093	0.81%
2026-03-31	30.87	30.40	-0.60	-1.94%	30.36	31.35	20996	6473	0.75%
2026-03-30	30.13	31.00	0.24	0.78%	30.13	31.18	16199	4982	0.58%
2026-03-27	30.46	30.76	0.07	0.23%	30.21	31.24	14236	4390	0.51%
2026-03-26	31.28	30.69	-0.62	-1.98%	30.55	31.53	16584	5141	0.59%
2026-03-25	30.57	31.31	0.88	2.89%	30.57	31.51	15666	4892	0.56%
2026-03-24	30.27	30.43	0.82	2.77%	29.69	30.45	21638	6491	0.77%
2026-03-23	30.53	29.61	-1.59	-5.10%	29.10	30.87	26997	8107	0.96%
2026-03-20	31.74	31.20	-0.34	-1.08%	31.20	32.16	18115	5749	0.65%
2026-03-19	32.95	31.54	-1.86	-5.57%	31.33	33.18	37622	12091	1.34%
2026-03-18	33.34	33.40	0.05	0.15%	33.01	33.60	11540	3838	0.44%
2026-03-17	34.19	33.35	-0.60	-1.77%	33.35	34.19	13196	4449	0.50%
2026-03-16	33.99	33.95	0.02	0.06%	33.48	34.05	13784	4647	0.52%
2026-03-13	34.20	33.93	-0.27	-0.79%	33.82	34.43	14168	4824	0.54%
2026-03-12	34.52	34.20	-0.45	-1.30%	33.83	34.79	18857	6446	0.72%
2026-03-11	34.96	34.65	-0.26	-0.74%	34.51	35.55	16787	5859	0.64%
2026-03-10	33.97	34.91	1.32	3.93%	33.91	34.98	19467	6746	0.74%
2026-03-09	34.40	33.59	-1.36	-3.89%	32.93	34.40	31952	10661	1.22%