浙江世宝(002703)股票行情
浙江世宝(002703)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 12.28 | 12.32 | 0.02 | 0.16% | 12.20 | 12.46 | 156135 | 19224.41 | 2.66% |
| 2025-07-31 | 12.62 | 12.30 | -0.35 | -2.77% | 12.27 | 12.70 | 217705 | 27143.29 | 3.71% |
| 2025-07-30 | 12.77 | 12.65 | -0.14 | -1.09% | 12.53 | 12.80 | 163327 | 20715.95 | 2.79% |
| 2025-07-29 | 12.80 | 12.79 | -0.06 | -0.47% | 12.66 | 12.84 | 121399 | 15441.03 | 2.07% |
| 2025-07-28 | 12.98 | 12.85 | -0.06 | -0.46% | 12.76 | 13.07 | 193947 | 24925.47 | 3.31% |
| 2025-07-25 | 13.12 | 12.91 | -0.13 | -1.00% | 12.85 | 13.17 | 192406 | 24872.21 | 3.28% |
| 2025-07-24 | 12.85 | 13.04 | 0.12 | 0.93% | 12.81 | 13.10 | 251050 | 32673.99 | 4.28% |
| 2025-07-23 | 12.91 | 12.92 | -0.04 | -0.31% | 12.85 | 13.38 | 401262 | 52607.83 | 6.85% |
| 2025-07-22 | 12.91 | 12.96 | -0.08 | -0.61% | 12.81 | 13.18 | 262216 | 33905.20 | 4.47% |
| 2025-07-21 | 12.80 | 13.04 | 0.26 | 2.03% | 12.76 | 13.14 | 317272 | 40992.49 | 5.41% |
| 2025-07-18 | 12.72 | 12.78 | 0.06 | 0.47% | 12.58 | 12.83 | 216081 | 27485.52 | 3.69% |
| 2025-07-17 | 12.68 | 12.72 | 0.07 | 0.55% | 12.57 | 12.75 | 211238 | 26784.57 | 3.60% |
| 2025-07-16 | 12.32 | 12.65 | 0.36 | 2.93% | 12.25 | 12.75 | 303594 | 38143.13 | 5.18% |
| 2025-07-15 | 12.40 | 12.29 | -0.24 | -1.92% | 12.16 | 12.49 | 209093 | 25689.51 | 3.57% |
| 2025-07-14 | 12.68 | 12.53 | -0.05 | -0.40% | 12.51 | 12.68 | 142273 | 17876.14 | 2.43% |
| 2025-07-11 | 12.52 | 12.58 | 0.03 | 0.24% | 12.41 | 12.63 | 218220 | 27353.10 | 3.72% |
| 2025-07-10 | 12.68 | 12.55 | -0.13 | -1.03% | 12.45 | 12.69 | 229697 | 28818.59 | 3.92% |
| 2025-07-09 | 12.63 | 12.68 | 0.08 | 0.63% | 12.56 | 12.91 | 361867 | 45884.21 | 6.17% |
| 2025-07-08 | 12.51 | 12.60 | 0.12 | 0.96% | 12.43 | 12.64 | 196794 | 24738.38 | 3.36% |
| 2025-07-07 | 12.41 | 12.48 | 0.02 | 0.16% | 12.35 | 12.48 | 132726 | 16482.76 | 2.26% |
| 2025-07-04 | 12.60 | 12.46 | -0.25 | -1.97% | 12.37 | 12.65 | 244258 | 30495.38 | 4.17% |
| 2025-07-03 | 12.61 | 12.71 | 0.09 | 0.71% | 12.51 | 12.76 | 269900 | 34157.81 | 4.61% |
| 2025-07-02 | 12.72 | 12.62 | -0.22 | -1.71% | 12.53 | 12.84 | 254225 | 32094.62 | 4.34% |
| 2025-07-01 | 13.08 | 12.84 | -0.28 | -2.13% | 12.70 | 13.11 | 418604 | 53796.51 | 7.14% |
| 2025-06-30 | 12.96 | 13.12 | 0.01 | 0.08% | 12.80 | 13.21 | 600676 | 77990.12 | 10.25% |
| 2025-06-27 | 13.75 | 13.11 | 0.11 | 0.85% | 13.11 | 14.00 | 895740 | 120505.47 | 15.28% |
| 2025-06-26 | 13.33 | 13.00 | -1.01 | -7.21% | 12.74 | 13.59 | 1130154 | 148550.50 | 19.28% |
| 2025-06-25 | 14.01 | 14.01 | 1.27 | 9.97% | 13.78 | 14.01 | 1189247 | 166545.33 | 20.29% |
| 2025-06-24 | 12.74 | 12.74 | 1.16 | 10.02% | 12.74 | 12.74 | 165009 | 21022.11 | 2.82% |
| 2025-06-23 | 11.33 | 11.58 | 0.16 | 1.40% | 11.30 | 11.60 | 69308 | 7984.46 | 1.18% |
| 2025-06-20 | 11.40 | 11.42 | -0.06 | -0.52% | 11.35 | 11.57 | 86368 | 9884.49 | 1.47% |
| 2025-06-19 | 11.66 | 11.48 | -0.40 | -3.37% | 11.42 | 11.84 | 174696 | 20295.49 | 2.98% |
| 2025-06-18 | 12.00 | 11.88 | -0.22 | -1.82% | 11.77 | 12.00 | 125933 | 14948.68 | 2.15% |
| 2025-06-17 | 11.71 | 12.10 | 0.39 | 3.33% | 11.70 | 12.20 | 255364 | 30663.36 | 4.36% |
| 2025-06-16 | 11.52 | 11.71 | 0.06 | 0.52% | 11.47 | 11.85 | 89893 | 10502.86 | 1.53% |
| 2025-06-13 | 12.01 | 11.65 | -0.48 | -3.96% | 11.65 | 12.01 | 175183 | 20653.77 | 2.99% |
| 2025-06-12 | 11.94 | 12.13 | 0.05 | 0.41% | 11.82 | 12.18 | 199450 | 23930.99 | 3.40% |
| 2025-06-11 | 12.04 | 12.08 | 0.29 | 2.46% | 11.91 | 12.30 | 262302 | 31700.24 | 4.48% |
| 2025-06-10 | 12.06 | 11.79 | -0.25 | -2.08% | 11.66 | 12.15 | 175793 | 20858.80 | 3.00% |
| 2025-06-09 | 12.05 | 12.04 | 0.02 | 0.17% | 11.97 | 12.11 | 119533 | 14371.57 | 2.04% |
| 2025-06-06 | 12.36 | 12.02 | -0.33 | -2.67% | 11.95 | 12.36 | 192396 | 23205.14 | 3.28% |
| 2025-06-05 | 12.27 | 12.35 | 0.08 | 0.65% | 12.08 | 12.40 | 152342 | 18666.44 | 2.60% |
| 2025-06-04 | 12.45 | 12.27 | -0.06 | -0.49% | 12.23 | 12.47 | 149472 | 18377.48 | 2.55% |
| 2025-06-03 | 12.49 | 12.33 | -0.27 | -2.14% | 12.30 | 12.51 | 210252 | 26045.86 | 3.59% |
| 2025-05-30 | 13.03 | 12.60 | -0.67 | -5.05% | 12.57 | 13.10 | 365090 | 46567.98 | 6.23% |
| 2025-05-29 | 12.72 | 13.27 | 0.50 | 3.92% | 12.72 | 13.33 | 477531 | 62898.52 | 8.15% |
| 2025-05-28 | 13.12 | 12.77 | 0.04 | 0.31% | 12.73 | 13.38 | 358577 | 46807.29 | 6.12% |
| 2025-05-27 | 12.92 | 12.73 | -0.34 | -2.60% | 12.62 | 13.09 | 371341 | 47517.30 | 6.34% |
| 2025-05-26 | 12.64 | 13.13 | 0.52 | 4.12% | 12.64 | 13.86 | 661797 | 88112.90 | 11.29% |
| 2025-05-23 | 12.52 | 12.61 | 0.16 | 1.29% | 12.47 | 13.32 | 348446 | 44810.15 | 5.95% |
| 2025-05-22 | 12.83 | 12.45 | -0.47 | -3.64% | 12.42 | 12.85 | 219612 | 27687.95 | 3.75% |
| 2025-05-21 | 12.50 | 12.92 | 0.32 | 2.54% | 12.47 | 13.20 | 342777 | 44094.40 | 5.85% |
| 2025-05-20 | 12.68 | 12.60 | -0.10 | -0.79% | 12.46 | 12.70 | 146359 | 18374.85 | 2.50% |
| 2025-05-19 | 12.60 | 12.70 | 0.22 | 1.76% | 12.37 | 12.91 | 233779 | 29490.06 | 3.99% |
| 2025-05-16 | 12.14 | 12.48 | 0.35 | 2.89% | 12.12 | 12.59 | 191811 | 23819.04 | 3.27% |
| 2025-05-15 | 12.42 | 12.13 | -0.35 | -2.80% | 12.12 | 12.43 | 152169 | 18555.65 | 2.60% |
| 2025-05-14 | 12.52 | 12.48 | -0.21 | -1.65% | 12.30 | 12.60 | 221656 | 27617.57 | 3.78% |
| 2025-05-13 | 12.41 | 12.69 | 0.47 | 3.85% | 12.29 | 13.37 | 457908 | 58702.64 | 7.81% |
| 2025-05-12 | 12.25 | 12.22 | 0.07 | 0.58% | 12.17 | 12.35 | 113023 | 13837.98 | 1.93% |
| 2025-05-09 | 12.39 | 12.15 | -0.28 | -2.25% | 12.05 | 12.43 | 191205 | 23303.08 | 3.26% |
| 2025-05-08 | 12.23 | 12.43 | 0.04 | 0.32% | 12.22 | 12.66 | 264279 | 32936.41 | 4.51% |
| 2025-05-07 | 12.28 | 12.39 | 0.07 | 0.57% | 12.16 | 13.00 | 470888 | 59189.94 | 8.03% |
| 2025-05-06 | 11.67 | 12.32 | 0.73 | 6.30% | 11.60 | 12.47 | 313534 | 37508.91 | 5.35% |
| 2025-04-30 | 11.35 | 11.59 | 0.23 | 2.02% | 11.33 | 11.68 | 157509 | 18174.24 | 2.69% |
| 2025-04-29 | 11.31 | 11.36 | 0.10 | 0.89% | 11.29 | 11.49 | 127212 | 14505.18 | 2.17% |
| 2025-04-28 | 11.44 | 11.26 | -0.25 | -2.17% | 11.22 | 11.50 | 123471 | 13999.96 | 2.11% |
| 2025-04-25 | 11.51 | 11.51 | 0.01 | 0.09% | 11.48 | 11.73 | 185584 | 21485.05 | 3.17% |
| 2025-04-24 | 12.49 | 11.50 | -0.51 | -4.25% | 11.46 | 12.49 | 379388 | 44635.74 | 6.47% |
| 2025-04-23 | 12.01 | 12.01 | 1.09 | 9.98% | 12.01 | 12.01 | 79280 | 9521.47 | 1.35% |
| 2025-04-22 | 10.79 | 10.92 | 0.23 | 2.15% | 10.70 | 11.16 | 151481 | 16586.75 | 2.58% |
| 2025-04-21 | 10.43 | 10.69 | 0.26 | 2.49% | 10.39 | 10.70 | 80724 | 8535.77 | 1.38% |
| 2025-04-18 | 10.41 | 10.43 | 0.03 | 0.29% | 10.27 | 10.48 | 72758 | 7538.70 | 1.24% |
| 2025-04-17 | 10.40 | 10.40 | -0.12 | -1.14% | 10.40 | 10.60 | 74680 | 7824.18 | 1.27% |
| 2025-04-16 | 10.75 | 10.52 | -0.21 | -1.96% | 10.37 | 10.76 | 97883 | 10318.78 | 1.67% |
| 2025-04-15 | 10.81 | 10.73 | -0.07 | -0.65% | 10.66 | 10.90 | 86712 | 9331.42 | 1.48% |
| 2025-04-14 | 10.69 | 10.80 | 0.32 | 3.05% | 10.69 | 10.89 | 138480 | 14955.86 | 2.36% |
| 2025-04-11 | 10.21 | 10.48 | 0.07 | 0.67% | 10.21 | 10.59 | 108211 | 11327.61 | 1.85% |
| 2025-04-10 | 10.39 | 10.41 | 0.27 | 2.66% | 10.34 | 10.63 | 181997 | 19057.33 | 3.11% |
| 2025-04-09 | 9.61 | 10.14 | 0.20 | 2.01% | 9.02 | 10.19 | 227214 | 22014.17 | 3.88% |
| 2025-04-08 | 10.20 | 9.94 | -0.65 | -6.14% | 9.56 | 10.51 | 281048 | 28024.04 | 4.80% |
深证大盘股票行情在线 K线走势图
