世名科技(300522)股票行情
世名科技(300522)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 | 14.89 | 14.59 | -0.53 | -3.51% | 14.48 | 15.06 | 179268 | 26279.85 | 7.35% | 0.00 |
| 2025-07-31 | 15.00 | 15.12 | 0.06 | 0.40% | 14.90 | 15.89 | 261825 | 40356.29 | 10.74% | 0.00 |
| 2025-07-30 | 15.25 | 15.06 | -0.39 | -2.52% | 14.80 | 15.30 | 196719 | 29591.26 | 8.07% | 0.00 |
| 2025-07-29 | 15.90 | 15.45 | -1.32 | -7.87% | 14.85 | 15.92 | 444440 | 68489.26 | 18.23% | 0.00 |
| 2025-07-28 | 15.49 | 16.77 | 1.22 | 7.85% | 15.40 | 16.80 | 305545 | 49218.45 | 12.53% | 13.00 |
| 2025-07-25 | 15.50 | 15.55 | 0.00 | 0.00% | 15.18 | 15.63 | 163835 | 25194.15 | 6.72% | 17.00 |
| 2025-07-24 | 15.58 | 15.55 | -0.03 | -0.19% | 15.49 | 15.85 | 150861 | 23545.83 | 6.19% | 3.00 |
| 2025-07-23 | 16.00 | 15.58 | -0.84 | -5.12% | 15.58 | 16.28 | 267960 | 42353.31 | 10.99% | 0.00 |
| 2025-07-22 | 16.90 | 16.42 | -0.32 | -1.91% | 16.35 | 17.59 | 401549 | 68223.33 | 16.47% | 6.00 |
| 2025-07-21 | 16.63 | 16.74 | -0.01 | -0.06% | 15.90 | 17.21 | 382397 | 62730.57 | 15.68% | 30.00 |
| 2025-07-18 | 17.22 | 16.75 | -0.15 | -0.89% | 16.28 | 17.57 | 370267 | 61871.91 | 15.18% | 14.00 |
| 2025-07-17 | 16.14 | 16.90 | 0.67 | 4.13% | 15.62 | 17.50 | 558261 | 94025.84 | 22.89% | 0.00 |
| 2025-07-16 | 16.18 | 16.23 | -0.34 | -2.05% | 15.88 | 16.90 | 498075 | 80818.71 | 20.43% | 26.00 |
| 2025-07-15 | 14.50 | 16.57 | 1.95 | 13.34% | 14.10 | 17.54 | 725300 | 116203.85 | 29.74% | 21.00 |
| 2025-07-14 | 14.25 | 14.62 | 0.06 | 0.41% | 14.05 | 14.84 | 294411 | 42469.69 | 12.07% | 87.00 |
| 2025-07-11 | 15.25 | 14.56 | -1.03 | -6.61% | 14.01 | 15.56 | 483204 | 69505.35 | 19.82% | 70.00 |
| 2025-07-10 | 16.01 | 15.59 | 0.49 | 3.25% | 15.56 | 18.12 | 557812 | 91238.30 | 22.88% | 10.00 |
| 2025-07-09 | 13.69 | 15.10 | 1.41 | 10.30% | 13.56 | 16.20 | 439028 | 65539.78 | 18.00% | 0.00 |
| 2025-07-08 | 13.45 | 13.69 | 0.23 | 1.71% | 13.38 | 13.85 | 86753 | 11886.04 | 3.56% | 0.00 |
| 2025-07-07 | 13.35 | 13.46 | 0.23 | 1.74% | 13.34 | 13.75 | 71665 | 9744.90 | 2.94% | 0.00 |
| 2025-07-04 | 13.65 | 13.23 | -0.43 | -3.15% | 13.18 | 13.65 | 67275 | 8975.55 | 2.76% | 0.00 |
| 2025-07-03 | 13.68 | 13.66 | -0.01 | -0.07% | 13.46 | 13.71 | 43023 | 5841.75 | 1.76% | 0.00 |
| 2025-07-02 | 13.82 | 13.67 | -0.16 | -1.16% | 13.54 | 13.82 | 48308 | 6589.60 | 1.98% | 0.00 |
| 2025-07-01 | 13.75 | 13.83 | 0.05 | 0.36% | 13.66 | 13.94 | 73314 | 10130.66 | 3.01% | 0.00 |
| 2025-06-30 | 13.48 | 13.78 | 0.34 | 2.53% | 13.48 | 13.85 | 94150 | 12927.06 | 3.86% | 0.00 |
| 2025-06-27 | 13.54 | 13.44 | -0.05 | -0.37% | 13.42 | 13.67 | 42303 | 5712.05 | 1.73% | 0.00 |
| 2025-06-26 | 13.71 | 13.49 | -0.21 | -1.53% | 13.46 | 13.77 | 61771 | 8415.58 | 2.53% | 0.00 |
| 2025-06-25 | 13.67 | 13.70 | 0.00 | 0.00% | 13.50 | 13.75 | 73307 | 10002.41 | 3.01% | 0.00 |
| 2025-06-24 | 13.30 | 13.70 | 0.36 | 2.70% | 13.28 | 13.80 | 105269 | 14354.90 | 4.32% | 0.00 |
| 2025-06-23 | 12.83 | 13.34 | 0.23 | 1.75% | 12.83 | 13.38 | 53166 | 7025.33 | 2.18% | 0.00 |
| 2025-06-20 | 12.83 | 13.11 | 0.20 | 1.55% | 12.78 | 13.36 | 53330 | 7014.82 | 2.19% | 0.00 |
| 2025-06-19 | 13.18 | 12.91 | -0.25 | -1.90% | 12.90 | 13.25 | 27902 | 3637.87 | 1.14% | 0.00 |
| 2025-06-18 | 13.15 | 13.16 | -0.09 | -0.68% | 13.04 | 13.28 | 24384 | 3200.14 | 1.00% | 0.00 |
| 2025-06-17 | 13.20 | 13.25 | 0.17 | 1.30% | 13.08 | 13.50 | 44695 | 5956.34 | 1.83% | 0.00 |
| 2025-06-16 | 12.95 | 13.08 | 0.09 | 0.69% | 12.95 | 13.19 | 28757 | 3753.05 | 1.18% | 0.00 |
| 2025-06-13 | 13.23 | 12.99 | -0.35 | -2.62% | 12.98 | 13.35 | 43540 | 5725.93 | 1.79% | 0.00 |
| 2025-06-12 | 13.27 | 13.34 | 0.15 | 1.14% | 13.08 | 13.45 | 62559 | 8286.23 | 2.57% | 0.00 |
| 2025-06-11 | 13.42 | 13.19 | -0.30 | -2.22% | 13.18 | 13.55 | 60903 | 8123.51 | 2.50% | 0.00 |
| 2025-06-10 | 13.72 | 13.49 | -0.29 | -2.10% | 13.32 | 13.85 | 63888 | 8682.99 | 2.62% | 0.00 |
| 2025-06-09 | 13.55 | 13.78 | 0.25 | 1.85% | 13.49 | 13.84 | 72406 | 9876.61 | 2.97% | 0.00 |
| 2025-06-06 | 13.62 | 13.53 | -0.09 | -0.66% | 13.52 | 13.68 | 28595 | 3885.53 | 1.17% | 0.00 |
| 2025-06-05 | 13.65 | 13.62 | -0.12 | -0.87% | 13.50 | 13.72 | 44545 | 6056.29 | 1.83% | 1.00 |
| 2025-06-04 | 13.69 | 13.74 | 0.04 | 0.29% | 13.62 | 13.88 | 54938 | 7550.01 | 2.25% | 0.00 |
| 2025-06-03 | 13.85 | 13.70 | -0.06 | -0.44% | 13.55 | 13.85 | 59133 | 8071.85 | 2.43% | 0.00 |
| 2025-05-30 | 14.13 | 13.76 | -0.51 | -3.57% | 13.75 | 14.43 | 108447 | 15141.26 | 4.45% | 0.00 |
| 2025-05-29 | 13.60 | 14.27 | 0.59 | 4.31% | 13.55 | 14.30 | 151947 | 21379.08 | 6.23% | 0.00 |
| 2025-05-28 | 13.78 | 13.68 | -0.15 | -1.08% | 13.53 | 13.97 | 69834 | 9562.61 | 2.86% | 0.00 |
| 2025-05-27 | 13.76 | 13.83 | -0.07 | -0.50% | 13.65 | 14.00 | 81054 | 11172.88 | 3.32% | 0.00 |
| 2025-05-26 | 13.95 | 13.90 | -0.14 | -1.00% | 13.84 | 14.24 | 132391 | 18529.69 | 5.43% | 0.00 |
| 2025-05-23 | 13.45 | 14.04 | 0.58 | 4.31% | 13.42 | 14.20 | 154256 | 21405.54 | 6.33% | 0.00 |
| 2025-05-22 | 13.61 | 13.50 | -0.22 | -1.60% | 13.45 | 14.07 | 131396 | 18122.49 | 5.39% | 0.00 |
| 2025-05-21 | 13.49 | 13.72 | 0.18 | 1.33% | 13.36 | 13.76 | 110962 | 15090.12 | 4.55% | 0.00 |
| 2025-05-20 | 13.22 | 13.54 | 0.20 | 1.50% | 13.16 | 13.58 | 81302 | 10880.82 | 3.33% | 0.00 |
| 2025-05-19 | 13.31 | 13.34 | -0.05 | -0.37% | 13.05 | 13.46 | 62214 | 8239.32 | 2.55% | 0.00 |
| 2025-05-16 | 12.90 | 13.39 | 0.54 | 4.20% | 12.73 | 13.44 | 116052 | 15319.84 | 4.76% | 1.00 |
| 2025-05-15 | 13.18 | 12.85 | -0.36 | -2.73% | 12.76 | 13.25 | 62595 | 8099.28 | 2.57% | 0.00 |
| 2025-05-14 | 12.90 | 13.21 | 0.25 | 1.93% | 12.87 | 13.28 | 86755 | 11390.04 | 3.56% | 0.00 |
| 2025-05-13 | 13.19 | 12.96 | -0.17 | -1.29% | 12.87 | 13.27 | 72381 | 9418.22 | 2.97% | 1.00 |
| 2025-05-12 | 13.05 | 13.13 | 0.15 | 1.16% | 12.93 | 13.17 | 60928 | 7939.39 | 2.50% | 0.00 |
| 2025-05-09 | 13.45 | 12.98 | -0.50 | -3.71% | 12.96 | 13.45 | 64291 | 8440.33 | 2.64% | 0.00 |
| 2025-05-08 | 13.38 | 13.48 | -0.06 | -0.44% | 13.26 | 13.57 | 80297 | 10771.17 | 3.29% | 0.00 |
| 2025-05-07 | 13.24 | 13.54 | 0.42 | 3.20% | 13.02 | 13.63 | 125535 | 16789.88 | 5.15% | 0.00 |
| 2025-05-06 | 12.78 | 13.12 | 0.38 | 2.98% | 12.75 | 13.14 | 62218 | 8090.08 | 2.55% | 0.00 |
| 2025-04-30 | 12.85 | 12.74 | -0.14 | -1.09% | 12.58 | 12.95 | 55886 | 7151.81 | 2.29% | 0.00 |
| 2025-04-29 | 12.55 | 12.88 | 0.33 | 2.63% | 12.50 | 12.98 | 51459 | 6568.90 | 2.11% | 5.00 |
| 2025-04-28 | 12.81 | 12.55 | -0.27 | -2.11% | 12.54 | 12.81 | 29504 | 3722.26 | 1.21% | 0.00 |
| 2025-04-25 | 12.59 | 12.82 | 0.22 | 1.75% | 12.45 | 12.93 | 50402 | 6410.04 | 2.07% | 0.00 |
| 2025-04-24 | 12.90 | 12.60 | -0.46 | -3.52% | 12.34 | 12.90 | 74736 | 9416.84 | 3.06% | 0.00 |
| 2025-04-23 | 12.87 | 13.06 | 0.19 | 1.48% | 12.82 | 13.08 | 50442 | 6520.27 | 2.07% | 0.00 |
| 2025-04-22 | 12.98 | 12.87 | -0.18 | -1.38% | 12.80 | 13.04 | 41209 | 5314.81 | 1.69% | 0.00 |
| 2025-04-21 | 13.00 | 13.05 | -0.01 | -0.08% | 12.85 | 13.07 | 60618 | 7852.91 | 2.49% | 0.00 |
| 2025-04-18 | 13.05 | 13.06 | -0.09 | -0.68% | 12.70 | 13.20 | 75653 | 9827.38 | 3.10% | 0.00 |
| 2025-04-17 | 12.69 | 13.15 | 0.46 | 3.62% | 12.57 | 13.25 | 103613 | 13544.11 | 4.25% | 0.00 |
| 2025-04-16 | 12.87 | 12.69 | -0.31 | -2.38% | 12.44 | 13.05 | 45805 | 5812.77 | 1.88% | 0.00 |
| 2025-04-15 | 12.98 | 13.00 | -0.01 | -0.08% | 12.80 | 13.10 | 40891 | 5290.70 | 1.68% | 0.00 |
| 2025-04-14 | 12.83 | 13.01 | 0.31 | 2.44% | 12.76 | 13.18 | 65383 | 8478.35 | 2.68% | 0.00 |
| 2025-04-11 | 12.45 | 12.70 | 0.07 | 0.55% | 12.38 | 12.94 | 60477 | 7709.93 | 2.48% | 0.00 |
| 2025-04-10 | 12.82 | 12.63 | -0.01 | -0.08% | 12.60 | 13.10 | 87234 | 11188.03 | 3.58% | 0.00 |
| 2025-04-09 | 12.10 | 12.64 | 0.31 | 2.51% | 11.18 | 12.85 | 102479 | 12413.70 | 4.20% | 0.00 |
| 2025-04-08 | 12.12 | 12.33 | 0.43 | 3.61% | 11.88 | 12.49 | 79914 | 9725.35 | 3.28% | 10.00 |
深证大盘股票行情在线 K线走势图
