世龙实业(002748)股票行情 世龙实业股票行情 002748股票行情_爱股网
世龙实业(002748)股票行情
世龙实业(002748)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 |
|---|
| 2025-10-31 | 12.23 | 12.01 | -0.55 | -4.38% | 11.96 | 12.46 | 392118 | 47490.63 | 16.34% |
| 2025-10-30 | 13.55 | 12.56 | -1.39 | -9.96% | 12.56 | 13.75 | 539754 | 69459.48 | 22.49% |
| 2025-10-29 | 15.85 | 13.95 | -1.55 | -10.00% | 13.95 | 16.20 | 565596 | 82100.53 | 23.57% |
| 2025-10-28 | 16.98 | 15.50 | -1.42 | -8.39% | 15.23 | 17.29 | 578370 | 91288.70 | 24.10% |
| 2025-10-27 | 16.11 | 16.92 | 1.54 | 10.01% | 14.12 | 16.92 | 731358 | 116076.94 | 30.47% |
| 2025-10-24 | 14.45 | 15.38 | 1.40 | 10.01% | 13.98 | 15.38 | 227729 | 34259.95 | 9.49% |
| 2025-10-23 | 12.74 | 13.98 | 1.27 | 9.99% | 12.65 | 13.98 | 286550 | 39425.07 | 11.94% |
| 2025-10-22 | 11.15 | 12.71 | 1.16 | 10.04% | 11.15 | 12.71 | 203765 | 24767.92 | 8.49% |
| 2025-10-21 | 10.52 | 11.55 | 1.05 | 10.00% | 10.40 | 11.55 | 198055 | 21895.90 | 8.25% |
| 2025-10-20 | 10.31 | 10.50 | 0.20 | 1.94% | 10.16 | 10.53 | 126651 | 13157.16 | 5.28% |
| 2025-10-17 | 10.26 | 10.30 | 0.04 | 0.39% | 10.26 | 10.49 | 120296 | 12475.15 | 5.01% |
| 2025-10-16 | 10.45 | 10.26 | -0.18 | -1.72% | 10.19 | 10.55 | 108771 | 11234.70 | 4.53% |
| 2025-10-15 | 10.24 | 10.44 | 0.19 | 1.85% | 10.24 | 10.54 | 159394 | 16553.29 | 6.64% |
| 2025-10-14 | 9.95 | 10.25 | 0.30 | 3.02% | 9.86 | 10.45 | 218903 | 22241.92 | 9.12% |
| 2025-10-13 | 9.61 | 9.95 | 0.06 | 0.61% | 9.38 | 10.09 | 165098 | 16275.21 | 6.88% |
| 2025-10-10 | 10.01 | 9.89 | 0.06 | 0.61% | 9.78 | 10.04 | 160550 | 15897.81 | 6.69% |
| 2025-10-09 | 9.86 | 9.83 | -0.01 | -0.10% | 9.59 | 10.08 | 213113 | 20837.83 | 8.88% |
| 2025-09-30 | 10.69 | 9.84 | -0.32 | -3.15% | 9.71 | 10.69 | 345973 | 35257.68 | 14.42% |
| 2025-09-29 | 9.25 | 10.16 | 0.92 | 9.96% | 9.16 | 10.16 | 128969 | 12701.25 | 5.37% |
| 2025-09-26 | 9.19 | 9.24 | 0.04 | 0.43% | 9.12 | 9.38 | 62702 | 5802.01 | 2.61% |
| 2025-09-25 | 9.39 | 9.20 | -0.21 | -2.23% | 9.19 | 9.49 | 60673 | 5641.16 | 2.53% |
| 2025-09-24 | 9.21 | 9.41 | 0.14 | 1.51% | 9.10 | 9.47 | 76058 | 7097.48 | 3.17% |
| 2025-09-23 | 9.16 | 9.27 | 0.12 | 1.31% | 9.03 | 9.38 | 91997 | 8467.77 | 3.83% |
| 2025-09-22 | 9.32 | 9.15 | -0.09 | -0.97% | 9.11 | 9.35 | 62861 | 5783.66 | 2.62% |
| 2025-09-19 | 9.45 | 9.24 | -0.21 | -2.22% | 9.19 | 9.48 | 98781 | 9183.29 | 4.12% |
| 2025-09-18 | 9.92 | 9.45 | -0.52 | -5.22% | 9.38 | 9.95 | 172917 | 16690.95 | 7.20% |
| 2025-09-17 | 9.96 | 9.97 | -0.04 | -0.40% | 9.89 | 10.22 | 139664 | 13951.32 | 5.82% |
| 2025-09-16 | 10.02 | 10.01 | 0.00 | 0.00% | 9.83 | 10.12 | 133649 | 13321.32 | 5.57% |
| 2025-09-15 | 10.14 | 10.01 | -0.19 | -1.86% | 9.96 | 10.33 | 210081 | 21255.93 | 8.75% |
| 2025-09-12 | 9.70 | 10.20 | 0.45 | 4.62% | 9.52 | 10.73 | 313078 | 31589.98 | 13.04% |
| 2025-09-11 | 9.83 | 9.75 | -0.09 | -0.91% | 9.57 | 9.95 | 195081 | 18992.87 | 8.13% |
| 2025-09-10 | 9.52 | 9.84 | -0.44 | -4.28% | 9.50 | 10.03 | 316946 | 30876.73 | 13.21% |
| 2025-09-09 | 11.26 | 10.28 | 0.04 | 0.39% | 9.71 | 11.26 | 474120 | 50710.96 | 19.76% |
| 2025-09-08 | 9.34 | 10.24 | 0.93 | 9.99% | 9.25 | 10.24 | 115195 | 11252.25 | 4.80% |
| 2025-09-05 | 9.15 | 9.31 | 0.09 | 0.98% | 9.11 | 9.35 | 41015 | 3793.11 | 1.71% |
| 2025-09-04 | 9.12 | 9.22 | 0.19 | 2.10% | 9.04 | 9.35 | 64386 | 5939.10 | 2.68% |
| 2025-09-03 | 9.21 | 9.03 | -0.18 | -1.95% | 9.01 | 9.34 | 34581 | 3161.59 | 1.44% |
| 2025-09-02 | 9.24 | 9.21 | -0.06 | -0.65% | 9.06 | 9.30 | 47116 | 4318.63 | 1.96% |
| 2025-09-01 | 9.17 | 9.27 | 0.10 | 1.09% | 9.12 | 9.42 | 63423 | 5898.35 | 2.64% |
| 2025-08-29 | 9.26 | 9.17 | -0.05 | -0.54% | 9.13 | 9.29 | 50773 | 4676.19 | 2.12% |
| 2025-08-28 | 9.37 | 9.22 | -0.22 | -2.33% | 8.90 | 9.58 | 96004 | 8859.52 | 4.00% |
| 2025-08-27 | 9.90 | 9.44 | -0.47 | -4.74% | 9.44 | 9.92 | 112529 | 10833.69 | 4.69% |
| 2025-08-26 | 9.76 | 9.91 | 0.15 | 1.54% | 9.65 | 10.05 | 63075 | 6247.53 | 2.63% |
| 2025-08-25 | 9.76 | 9.76 | 0.02 | 0.21% | 9.71 | 9.91 | 58313 | 5717.73 | 2.43% |
| 2025-08-22 | 9.94 | 9.74 | -0.19 | -1.91% | 9.66 | 9.96 | 62223 | 6058.18 | 2.59% |
| 2025-08-21 | 9.89 | 9.93 | 0.06 | 0.61% | 9.78 | 10.02 | 52963 | 5251.09 | 2.21% |
| 2025-08-20 | 9.74 | 9.87 | 0.11 | 1.13% | 9.72 | 9.87 | 47692 | 4670.25 | 1.99% |
| 2025-08-19 | 9.57 | 9.76 | 0.15 | 1.56% | 9.49 | 9.80 | 63176 | 6117.33 | 2.63% |
| 2025-08-18 | 9.70 | 9.61 | -0.06 | -0.62% | 9.56 | 9.84 | 82512 | 7975.11 | 3.44% |
| 2025-08-15 | 9.68 | 9.67 | -0.05 | -0.51% | 9.64 | 9.82 | 45732 | 4443.82 | 1.91% |
| 2025-08-14 | 9.97 | 9.72 | -0.20 | -2.02% | 9.69 | 9.99 | 42693 | 4195.03 | 1.78% |
| 2025-08-13 | 10.28 | 9.92 | -0.22 | -2.17% | 9.89 | 10.28 | 52504 | 5243.43 | 2.19% |
| 2025-08-12 | 10.13 | 10.14 | 0.01 | 0.10% | 10.08 | 10.30 | 36116 | 3662.85 | 1.50% |
| 2025-08-11 | 9.99 | 10.13 | 0.18 | 1.81% | 9.92 | 10.22 | 67480 | 6822.90 | 2.81% |
| 2025-08-08 | 9.88 | 9.95 | 0.04 | 0.40% | 9.73 | 9.98 | 39384 | 3876.66 | 1.64% |
| 2025-08-07 | 9.99 | 9.91 | -0.04 | -0.40% | 9.85 | 9.99 | 37497 | 3713.63 | 1.56% |
| 2025-08-06 | 9.99 | 9.95 | -0.03 | -0.30% | 9.81 | 10.05 | 54592 | 5432.69 | 2.27% |
| 2025-08-05 | 9.85 | 9.98 | 0.14 | 1.42% | 9.82 | 10.02 | 46337 | 4603.00 | 1.93% |
| 2025-08-04 | 9.61 | 9.84 | 0.19 | 1.97% | 9.55 | 9.85 | 41133 | 4008.13 | 1.71% |
| 2025-08-01 | 9.55 | 9.65 | 0.11 | 1.15% | 9.55 | 9.75 | 39432 | 3808.94 | 1.64% |
| 2025-07-31 | 9.79 | 9.54 | -0.25 | -2.55% | 9.49 | 9.84 | 43839 | 4203.90 | 1.83% |
| 2025-07-30 | 9.77 | 9.79 | 0.02 | 0.20% | 9.68 | 9.84 | 31246 | 3046.91 | 1.30% |
| 2025-07-29 | 10.03 | 9.77 | -0.22 | -2.20% | 9.70 | 10.08 | 47677 | 4678.96 | 1.99% |
| 2025-07-28 | 9.84 | 9.99 | 0.17 | 1.73% | 9.80 | 10.13 | 50398 | 5029.79 | 2.10% |
| 2025-07-25 | 9.73 | 9.82 | 0.08 | 0.82% | 9.73 | 9.87 | 34798 | 3408.30 | 1.45% |
| 2025-07-24 | 9.80 | 9.74 | -0.03 | -0.31% | 9.70 | 9.87 | 33377 | 3261.81 | 1.39% |
| 2025-07-23 | 9.85 | 9.77 | -0.08 | -0.81% | 9.76 | 9.97 | 37393 | 3678.70 | 1.56% |
| 2025-07-22 | 10.01 | 9.85 | -0.12 | -1.20% | 9.80 | 10.01 | 35590 | 3513.76 | 1.48% |
| 2025-07-21 | 9.99 | 9.97 | 0.08 | 0.81% | 9.91 | 10.08 | 43397 | 4329.11 | 1.81% |
| 2025-07-18 | 9.92 | 9.89 | 0.02 | 0.20% | 9.79 | 9.95 | 29956 | 2954.71 | 1.25% |
| 2025-07-17 | 9.87 | 9.87 | -0.02 | -0.20% | 9.74 | 10.04 | 41351 | 4090.25 | 1.72% |
| 2025-07-16 | 9.84 | 9.89 | 0.06 | 0.61% | 9.82 | 9.98 | 31922 | 3162.08 | 1.33% |
| 2025-07-15 | 10.09 | 9.83 | -0.26 | -2.58% | 9.82 | 10.13 | 49745 | 4936.52 | 2.07% |
| 2025-07-14 | 9.98 | 10.09 | 0.06 | 0.60% | 9.60 | 10.19 | 77498 | 7727.09 | 3.23% |
| 2025-07-11 | 10.03 | 10.03 | 0.00 | 0.00% | 9.87 | 10.24 | 54206 | 5426.56 | 2.26% |
| 2025-07-10 | 9.71 | 10.03 | 0.32 | 3.30% | 9.70 | 10.12 | 63322 | 6289.42 | 2.64% |
| 2025-07-09 | 9.86 | 9.71 | -0.11 | -1.12% | 9.68 | 9.92 | 26174 | 2561.18 | 1.09% |
| 2025-07-08 | 9.89 | 9.82 | -0.07 | -0.71% | 9.78 | 9.99 | 26860 | 2641.04 | 1.12% |
| 2025-07-07 | 9.75 | 9.89 | 0.17 | 1.75% | 9.71 | 9.96 | 45612 | 4490.38 | 1.90% |
| 2025-07-04 | 9.75 | 9.72 | 0.05 | 0.52% | 9.53 | 9.77 | 36308 | 3501.57 | 1.51% |
深证大盘股票行情在线 K线走势图
世龙实业(002748)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
