世昌股份 (920022) - 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	26.560	26.460	0.180	0.68%	26.200	26.560	4553	1199	2.74%
2026-04-30	26.190	26.280	0.320	1.23%	25.870	26.670	3930	1036	2.37%
2026-04-29	25.770	25.960	0.060	0.23%	25.470	26.070	4063	1050	2.45%
2026-04-28	26.500	25.900	-0.600	-2.26%	25.820	26.750	4039	1063	2.43%
2026-04-27	26.800	26.500	-0.060	-0.23%	26.200	26.800	3211	846	1.93%
2026-04-24	26.860	26.560	-0.400	-1.48%	26.530	27.360	3692	990	2.22%
2026-04-23	27.700	26.960	-0.610	-2.21%	26.810	27.700	4652	1260	2.80%
2026-04-22	26.900	27.570	0.770	2.87%	26.820	27.830	8325	2288	5.01%
2026-04-21	27.640	26.800	-0.550	-2.01%	26.510	27.640	3865	1036	2.33%
2026-04-20	27.520	27.350	0.040	0.15%	27.180	27.920	6926	1908	4.17%
2026-04-17	26.990	27.310	0.750	2.82%	26.490	27.480	6426	1738	3.87%
2026-04-16	26.850	26.560	-0.130	-0.49%	26.350	26.850	3507	930	2.11%
2026-04-15	26.490	26.690	0.590	2.26%	26.490	27.520	6697	1809	4.03%
2026-04-14	26.200	26.100	0.190	0.73%	26.000	26.300	2676	699	1.61%
2026-04-13	26.010	25.910	-0.240	-0.92%	25.860	26.200	1863	484	1.12%
2026-04-10	25.790	26.150	0.360	1.40%	25.790	26.400	2629	688	1.58%
2026-04-09	26.120	25.790	-0.520	-1.98%	25.680	26.350	2400	623	1.44%
2026-04-08	25.900	26.310	0.820	3.22%	25.790	26.320	4039	1057	2.43%
2026-04-07	25.190	25.490	0.330	1.31%	25.190	25.700	1678	427	1.01%
2026-04-03	26.500	25.160	-0.730	-2.82%	25.130	26.500	4001	1022	2.41%
2026-04-02	26.000	25.890	-0.260	-0.99%	25.840	26.500	3406	890	2.05%
2026-04-01	25.990	26.150	0.550	2.15%	25.990	26.850	3765	987	2.27%
2026-03-31	25.860	25.600	-0.250	-0.97%	25.560	26.200	2051	530	1.23%
2026-03-30	25.910	25.850	-0.390	-1.49%	25.670	26.110	2363	610	1.42%
2026-03-27	25.850	26.240	0.170	0.65%	25.600	26.460	3200	833	1.93%
2026-03-26	26.600	26.070	-0.590	-2.21%	26.060	27.180	4241	1127	2.55%
2026-03-25	26.270	26.660	0.370	1.41%	26.060	26.700	4229	1117	2.55%
2026-03-24	26.000	26.290	0.610	2.38%	25.590	26.560	6370	1655	3.83%
2026-03-23	27.900	25.680	-2.560	-9.07%	25.500	27.900	10343	2742	6.22%
2026-03-20	28.500	28.240	-0.480	-1.67%	28.180	28.750	9279	2635	5.58%
2026-03-19	29.600	28.720	-1.300	-4.33%	28.540	29.930	13543	3963	8.15%
2026-03-18	29.830	30.020	-0.230	-0.76%	29.680	30.790	19418	5838	11.69%
2026-03-17	29.540	30.250	1.210	4.17%	29.530	31.750	31715	9763	19.09%
2026-03-16	28.790	29.040	0.620	2.18%	28.520	29.120	4920	1422	2.96%
2026-03-13	28.790	28.420	-0.370	-1.29%	28.420	29.090	3533	1014	2.13%
2026-03-12	29.000	28.790	-0.300	-1.03%	28.730	29.000	2678	771	1.61%
2026-03-11	29.100	29.090	0.040	0.14%	28.980	29.390	3745	1091	2.25%
2026-03-10	28.990	29.050	0.210	0.73%	28.860	29.280	2591	752	1.56%
2026-03-09	29.280	28.840	-0.460	-1.57%	28.780	29.320	2946	854	1.77%
2026-03-06	28.930	29.300	0.010	0.03%	28.800	29.390	2072	603	1.25%
2026-03-05	29.200	29.290	0.220	0.76%	29.030	29.650	3955	1156	2.38%
2026-03-04	28.810	29.070	0.200	0.69%	28.650	30.000	4430	1288	2.67%
2026-03-03	28.990	28.870	0.120	0.42%	28.620	29.330	5242	1515	3.16%
2026-03-02	29.570	28.750	-0.930	-3.13%	28.680	29.570	6069	1759	3.65%
2026-02-27	29.880	29.680	-0.220	-0.74%	29.660	29.890	3630	1079	2.18%
2026-02-26	30.170	29.900	-0.230	-0.76%	29.890	30.170	2229	668	1.34%
2026-02-25	30.080	30.130	0.160	0.53%	29.950	30.210	2335	702	1.41%
2026-02-24	30.010	29.970	0.100	0.33%	29.850	30.250	3311	991	1.99%
2026-02-13	29.960	29.870	-0.090	-0.30%	29.800	30.290	4057	1222	2.44%
2026-02-12	29.960	29.960	0.170	0.57%	29.600	30.220	3773	1129	2.27%
2026-02-11	29.820	29.790	-0.110	-0.37%	29.780	30.050	2883	861	1.74%
2026-02-10	30.030	29.900	-0.120	-0.40%	29.830	30.150	2169	649	1.31%
2026-02-09	30.070	30.020	0.090	0.30%	29.930	30.180	3400	1022	2.05%
2026-02-06	29.990	29.930	-0.140	-0.47%	29.870	30.320	4661	1402	2.81%
2026-02-05	30.330	30.070	-0.520	-1.70%	29.910	30.530	5252	1581	3.16%
2026-02-04	30.100	30.590	0.540	1.80%	29.900	31.380	9316	2860	5.61%
2026-02-03	29.900	30.050	0.320	1.08%	29.740	30.050	3794	1134	2.28%
2026-02-02	30.490	29.730	-0.770	-2.52%	29.700	30.500	5710	1714	3.44%
2026-01-30	30.620	30.500	-0.150	-0.49%	30.300	30.890	5865	1791	3.53%
2026-01-29	31.450	30.650	-0.580	-1.86%	30.600	31.450	6628	2052	3.99%
2026-01-28	31.010	31.230	0.140	0.45%	30.860	31.700	7813	2440	4.70%
2026-01-27	31.010	31.090	0.040	0.13%	30.310	31.250	7936	2445	4.78%
2026-01-26	31.630	31.050	-0.780	-2.45%	30.960	31.710	14826	4638	8.92%