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
2026-03-20	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%
2026-03-06	34.70	34.95	0.33	0.95%	34.50	35.22	14574	5087	0.55%
2026-03-05	35.50	34.62	-0.24	-0.69%	34.21	35.91	26693	9355	1.02%
2026-03-04	35.78	34.86	-0.92	-2.57%	34.60	36.14	27253	9634	1.04%
2026-03-03	37.13	35.78	-1.52	-4.08%	35.53	38.20	39299	14351	1.50%
2026-03-02	37.10	37.30	-0.66	-1.74%	36.80	38.30	39932	14905	1.52%
2026-02-27	37.92	37.96	-0.39	-1.02%	37.41	38.09	24813	9362	0.94%
2026-02-26	36.80	38.35	1.62	4.41%	36.63	38.60	36505	13812	1.39%
2026-02-25	36.05	36.73	0.80	2.23%	35.83	36.93	18024	6572	0.69%
2026-02-24	36.29	35.93	0.31	0.87%	35.33	36.35	20874	7492	0.79%
2026-02-13	35.71	35.62	-0.20	-0.56%	35.51	36.29	11970	4302	0.46%
2026-02-12	35.55	35.82	0.34	0.96%	35.01	36.08	18289	6522	0.70%
2026-02-11	35.24	35.48	0.08	0.23%	35.08	35.77	13500	4797	0.51%
2026-02-10	34.97	35.40	0.43	1.23%	34.88	35.98	19075	6765	0.73%
2026-02-09	34.61	34.97	0.58	1.69%	34.61	35.20	21540	7540	0.82%
2026-02-06	33.90	34.39	0.34	1.00%	33.66	34.65	18783	6450	0.72%
2026-02-05	34.49	34.05	-0.54	-1.56%	33.91	34.50	18407	6279	0.70%
2026-02-04	35.30	34.59	-0.91	-2.56%	34.02	35.41	30808	10663	1.17%
2026-02-03	35.60	35.50	0.49	1.40%	35.11	35.93	30449	10798	1.16%
2026-02-02	37.60	35.01	-3.61	-9.35%	34.95	37.60	66942	23999	2.55%
2026-01-30	36.30	38.62	2.20	6.04%	35.60	38.90	58240	21702	2.22%
2026-01-29	38.20	36.42	-2.08	-5.40%	36.21	38.58	42644	15909	1.62%
2026-01-28	39.20	38.50	-0.70	-1.79%	38.23	39.65	22574	8736	0.86%
2026-01-27	38.98	39.20	0.00	0.00%	37.75	39.28	33805	13059	1.29%
2026-01-26	40.19	39.20	-0.68	-1.71%	38.88	40.20	23947	9424	0.91%
2026-01-23	39.26	39.88	0.53	1.35%	39.08	40.15	25002	9921	0.95%
2026-01-22	39.85	39.35	-0.30	-0.76%	39.05	40.19	28229	11127	1.07%
2026-01-21	38.02	39.65	1.35	3.52%	38.01	40.28	45637	18027	1.74%
2026-01-20	38.80	38.30	-0.57	-1.47%	37.96	39.29	21721	8342	0.83%
2026-01-19	38.38	38.87	0.51	1.33%	38.38	39.10	22355	8668	0.85%
2026-01-16	37.80	38.36	0.54	1.43%	37.80	38.79	22367	8562	0.85%
2026-01-15	36.78	37.82	1.02	2.77%	36.39	37.98	30619	11472	1.17%
2026-01-14	37.07	36.80	-0.37	-1.00%	36.38	37.70	31686	11757	1.21%
2026-01-13	37.68	37.17	-0.41	-1.09%	36.98	38.02	29444	11028	1.12%
2026-01-12	38.02	37.58	-0.31	-0.82%	37.02	38.05	31294	11714	1.19%
2026-01-09	37.19	37.89	0.47	1.26%	37.19	38.10	22776	8590	0.87%
2026-01-08	37.82	37.42	-0.60	-1.58%	37.23	38.14	23233	8754	0.88%
2026-01-07	37.25	38.02	0.75	2.01%	37.06	38.35	34737	13131	1.32%
2026-01-06	37.38	37.27	-0.04	-0.11%	37.05	38.21	25963	9742	0.99%
2026-01-05	36.89	37.31	0.46	1.25%	36.82	37.38	21201	7884	0.81%
2025-12-31	36.71	36.85	0.11	0.30%	36.37	37.24	16102	5930	0.61%
2025-12-30	36.90	36.74	-0.20	-0.54%	36.59	37.18	13110	4826	0.50%
2025-12-29	37.12	36.94	-0.27	-0.73%	36.86	37.44	17238	6387	0.66%
2025-12-26	37.30	37.21	-0.22	-0.59%	36.91	37.71	27591	10294	1.05%
2025-12-25	36.78	37.43	0.78	2.13%	36.30	37.72	29394	10891	1.12%
2025-12-24	35.61	36.65	1.37	3.88%	35.26	36.73	28079	10168	1.07%
2025-12-23	35.17	35.28	0.11	0.31%	35.01	35.43	12550	4425	0.48%
2025-12-22	34.90	35.17	0.27	0.77%	34.90	35.68	20165	7112	0.77%
2025-12-19	34.98	34.90	0.21	0.61%	34.62	35.09	10446	3640	0.40%
2025-12-18	34.44	34.69	0.04	0.12%	34.23	35.09	12838	4461	0.49%
2025-12-17	34.23	34.65	0.35	1.02%	33.91	34.73	21230	7278	0.81%
2025-12-16	34.71	34.30	-0.69	-1.97%	34.11	35.09	11979	4115	0.46%
2025-12-15	34.99	34.99	0.00	0.00%	34.61	35.35	13272	4644	0.51%
2025-12-12	34.91	34.99	0.13	0.37%	34.40	35.36	15934	5566	0.61%