世运电路(603920)股票行情 世运电路股票行情 603920股票行情_爱股网
世运电路(603920)股票行情
世运电路(603920)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 |
|---|
| 2025-10-24 | 40.96 | 42.68 | 2.34 | 5.80% | 40.57 | 42.93 | 286013 | 119622.84 | 3.97% |
| 2025-10-23 | 40.02 | 40.34 | -0.17 | -0.42% | 39.29 | 40.38 | 140475 | 55935.08 | 1.95% |
| 2025-10-22 | 40.70 | 40.51 | -0.54 | -1.32% | 40.37 | 41.42 | 152821 | 62322.75 | 2.12% |
| 2025-10-21 | 40.03 | 41.05 | 1.15 | 2.88% | 39.53 | 41.35 | 226760 | 92201.98 | 3.15% |
| 2025-10-20 | 40.35 | 39.90 | 0.72 | 1.84% | 39.50 | 41.50 | 235676 | 95416.22 | 3.27% |
| 2025-10-17 | 40.93 | 39.18 | -1.89 | -4.60% | 39.12 | 41.05 | 175750 | 70019.31 | 2.44% |
| 2025-10-16 | 40.90 | 41.07 | -0.43 | -1.04% | 40.71 | 41.60 | 144618 | 59456.48 | 2.01% |
| 2025-10-15 | 39.80 | 41.50 | 1.64 | 4.11% | 39.11 | 41.62 | 258292 | 104686.85 | 3.58% |
| 2025-10-14 | 42.27 | 39.86 | -1.67 | -4.02% | 39.50 | 42.99 | 313631 | 128866.45 | 4.35% |
| 2025-10-13 | 40.21 | 41.53 | -1.85 | -4.26% | 40.21 | 42.00 | 313417 | 129171.41 | 4.35% |
| 2025-10-10 | 45.82 | 43.38 | -2.87 | -6.21% | 43.27 | 46.18 | 317499 | 141163.31 | 4.41% |
| 2025-10-09 | 46.99 | 46.25 | 0.66 | 1.45% | 46.09 | 47.50 | 343532 | 160605.59 | 4.77% |
| 2025-09-30 | 46.00 | 45.59 | -0.74 | -1.60% | 45.11 | 46.28 | 227296 | 103652.73 | 3.15% |
| 2025-09-29 | 44.14 | 46.33 | 2.83 | 6.51% | 43.99 | 46.42 | 321452 | 146230.33 | 4.46% |
| 2025-09-26 | 45.50 | 43.50 | -2.51 | -5.46% | 43.27 | 46.17 | 353047 | 156646.38 | 4.90% |
| 2025-09-25 | 45.75 | 46.01 | 0.39 | 0.85% | 45.35 | 47.36 | 368313 | 170978.75 | 5.11% |
| 2025-09-24 | 45.58 | 45.62 | -0.52 | -1.13% | 44.40 | 45.99 | 311019 | 140256.53 | 4.32% |
| 2025-09-23 | 48.08 | 46.14 | -1.17 | -2.47% | 44.68 | 48.30 | 410692 | 189863.38 | 5.70% |
| 2025-09-22 | 47.12 | 47.31 | 0.19 | 0.40% | 46.20 | 47.99 | 416106 | 196060.14 | 5.77% |
| 2025-09-19 | 48.99 | 47.12 | -0.89 | -1.85% | 46.85 | 49.15 | 438390 | 209147.30 | 6.08% |
| 2025-09-18 | 50.64 | 48.01 | -1.64 | -3.30% | 47.00 | 51.35 | 759511 | 374354.19 | 10.54% |
| 2025-09-17 | 48.60 | 49.65 | 3.58 | 7.77% | 47.60 | 50.55 | 787084 | 385691.12 | 10.92% |
| 2025-09-16 | 41.89 | 46.07 | 4.19 | 10.00% | 41.88 | 46.07 | 561290 | 253967.92 | 7.79% |
| 2025-09-15 | 42.74 | 41.88 | -0.01 | -0.02% | 41.77 | 43.99 | 424472 | 181273.22 | 5.89% |
| 2025-09-12 | 42.40 | 41.89 | -0.66 | -1.55% | 41.60 | 42.70 | 331046 | 139070.86 | 4.59% |
| 2025-09-11 | 40.76 | 42.55 | 1.86 | 4.57% | 40.33 | 42.55 | 471874 | 197011.64 | 6.55% |
| 2025-09-10 | 41.00 | 40.69 | -0.83 | -2.00% | 40.59 | 42.24 | 417589 | 172021.34 | 5.80% |
| 2025-09-09 | 39.64 | 41.52 | 0.45 | 1.10% | 39.64 | 42.69 | 641030 | 265385.06 | 8.90% |
| 2025-09-08 | 39.50 | 41.07 | 3.11 | 8.19% | 39.50 | 41.76 | 946030 | 389756.97 | 13.13% |
| 2025-09-05 | 34.71 | 37.96 | 3.45 | 10.00% | 34.71 | 37.96 | 437645 | 161264.03 | 6.07% |
| 2025-09-04 | 37.20 | 34.51 | -2.65 | -7.13% | 33.71 | 38.36 | 438738 | 157024.00 | 6.09% |
| 2025-09-03 | 37.40 | 37.16 | 0.26 | 0.70% | 36.90 | 38.99 | 403459 | 152715.97 | 5.60% |
| 2025-09-02 | 39.55 | 36.90 | -2.65 | -6.70% | 36.55 | 40.38 | 500093 | 189861.66 | 6.94% |
| 2025-09-01 | 39.70 | 39.55 | -0.12 | -0.30% | 38.45 | 39.99 | 473457 | 186530.56 | 6.57% |
| 2025-08-29 | 37.09 | 39.67 | 2.65 | 7.16% | 36.61 | 39.85 | 677847 | 261512.06 | 9.41% |
| 2025-08-28 | 35.40 | 37.02 | 1.31 | 3.67% | 35.32 | 37.04 | 483944 | 175047.75 | 6.72% |
| 2025-08-27 | 36.77 | 35.71 | -0.61 | -1.68% | 35.68 | 38.40 | 684677 | 256727.94 | 9.50% |
| 2025-08-26 | 37.17 | 36.32 | -0.84 | -2.26% | 36.20 | 37.80 | 464137 | 171395.69 | 6.44% |
| 2025-08-25 | 37.46 | 37.16 | -0.24 | -0.64% | 36.55 | 37.72 | 392925 | 145313.69 | 5.45% |
| 2025-08-22 | 37.00 | 37.40 | 0.31 | 0.84% | 36.66 | 38.90 | 396490 | 148966.56 | 5.50% |
| 2025-08-21 | 38.01 | 37.09 | -1.08 | -2.83% | 36.58 | 38.11 | 315228 | 117392.55 | 4.37% |
| 2025-08-20 | 37.05 | 38.17 | 0.90 | 2.41% | 36.38 | 38.38 | 454645 | 171483.14 | 6.31% |
| 2025-08-19 | 36.63 | 37.27 | 0.57 | 1.55% | 35.92 | 37.46 | 352983 | 129828.70 | 4.90% |
| 2025-08-18 | 36.78 | 36.70 | -0.09 | -0.24% | 36.22 | 37.66 | 412346 | 152376.75 | 5.72% |
| 2025-08-15 | 36.69 | 36.79 | -0.11 | -0.30% | 36.38 | 37.37 | 383999 | 141507.39 | 5.33% |
| 2025-08-14 | 37.30 | 36.90 | -0.09 | -0.24% | 36.70 | 37.95 | 616426 | 230204.08 | 8.55% |
| 2025-08-13 | 33.66 | 36.99 | 3.36 | 9.99% | 33.43 | 36.99 | 683125 | 242545.77 | 9.48% |
| 2025-08-12 | 34.00 | 33.63 | -0.27 | -0.80% | 33.42 | 34.09 | 275223 | 92684.19 | 3.82% |
| 2025-08-11 | 31.38 | 33.90 | 1.90 | 5.94% | 31.36 | 34.25 | 655702 | 219390.64 | 9.10% |
| 2025-08-08 | 32.07 | 32.00 | -0.62 | -1.90% | 31.60 | 32.54 | 285435 | 91645.33 | 3.96% |
| 2025-08-07 | 33.29 | 32.62 | -0.17 | -0.52% | 32.08 | 33.50 | 358659 | 117341.80 | 4.98% |
| 2025-08-06 | 32.50 | 32.79 | 0.11 | 0.34% | 32.46 | 33.11 | 290101 | 95099.80 | 4.03% |
| 2025-08-05 | 33.52 | 32.68 | -0.32 | -0.97% | 32.32 | 33.52 | 297432 | 97312.95 | 4.13% |
| 2025-08-04 | 33.18 | 33.00 | -0.59 | -1.76% | 32.68 | 33.79 | 403941 | 133463.61 | 5.61% |
| 2025-08-01 | 33.90 | 33.59 | -0.50 | -1.47% | 33.47 | 35.38 | 447520 | 153487.75 | 6.21% |
| 2025-07-31 | 35.18 | 34.09 | -0.81 | -2.32% | 33.95 | 36.02 | 496788 | 172811.53 | 6.89% |
| 2025-07-30 | 35.23 | 34.90 | -0.59 | -1.66% | 34.32 | 35.43 | 345421 | 120362.93 | 4.79% |
| 2025-07-29 | 34.52 | 35.49 | 0.40 | 1.14% | 34.52 | 35.55 | 419647 | 147170.84 | 5.82% |
| 2025-07-28 | 33.50 | 35.09 | 2.69 | 8.30% | 33.30 | 35.59 | 796636 | 274957.94 | 11.06% |
| 2025-07-25 | 32.35 | 32.40 | -0.27 | -0.83% | 32.03 | 32.93 | 267261 | 86404.53 | 3.71% |
| 2025-07-24 | 31.77 | 32.67 | 0.69 | 2.16% | 31.68 | 32.70 | 434682 | 140649.00 | 6.03% |
| 2025-07-23 | 31.51 | 31.98 | 0.10 | 0.31% | 31.05 | 32.31 | 367201 | 116061.86 | 5.10% |
| 2025-07-22 | 31.74 | 31.88 | -0.28 | -0.87% | 31.66 | 32.61 | 414470 | 132608.66 | 5.75% |
| 2025-07-21 | 31.50 | 32.16 | 1.02 | 3.28% | 30.81 | 32.47 | 476953 | 150778.03 | 6.62% |
| 2025-07-18 | 31.60 | 31.14 | -0.36 | -1.14% | 31.06 | 31.97 | 390440 | 122528.60 | 5.42% |
| 2025-07-17 | 30.49 | 31.50 | 1.31 | 4.34% | 30.35 | 31.65 | 598098 | 186582.75 | 8.30% |
| 2025-07-16 | 31.00 | 30.19 | -0.91 | -2.93% | 30.06 | 31.00 | 355192 | 107932.12 | 4.93% |
| 2025-07-15 | 29.70 | 31.10 | 1.31 | 4.40% | 29.65 | 31.40 | 550523 | 168463.56 | 7.64% |
| 2025-07-14 | 29.97 | 29.79 | 0.06 | 0.20% | 29.60 | 30.08 | 175014 | 52206.77 | 2.43% |
| 2025-07-11 | 30.11 | 29.73 | -0.38 | -1.26% | 29.55 | 30.26 | 301731 | 89894.30 | 4.19% |
| 2025-07-10 | 30.60 | 30.11 | -0.37 | -1.21% | 29.82 | 30.75 | 281406 | 84829.66 | 3.91% |
| 2025-07-09 | 30.79 | 30.48 | -0.26 | -0.85% | 30.25 | 31.09 | 364487 | 111648.88 | 5.06% |
| 2025-07-08 | 29.00 | 30.74 | 1.59 | 5.45% | 28.89 | 30.99 | 601661 | 183241.19 | 8.35% |
| 2025-07-07 | 29.55 | 29.15 | -0.77 | -2.57% | 29.11 | 30.15 | 275489 | 80903.36 | 3.82% |
| 2025-07-04 | 29.50 | 29.92 | 0.15 | 0.50% | 29.47 | 30.42 | 458140 | 137564.55 | 6.36% |
| 2025-07-03 | 28.95 | 29.77 | 1.02 | 3.55% | 28.82 | 29.77 | 350469 | 102963.23 | 4.86% |
| 2025-07-02 | 29.56 | 28.75 | -1.26 | -4.20% | 28.65 | 29.57 | 373392 | 107913.59 | 5.18% |
| 2025-07-01 | 30.30 | 30.01 | -0.50 | -1.64% | 29.70 | 30.51 | 383064 | 115178.25 | 5.32% |
| 2025-06-30 | 30.55 | 30.51 | 0.41 | 1.36% | 29.83 | 30.89 | 542449 | 164421.42 | 7.53% |
| 2025-06-27 | 30.00 | 30.10 | 0.33 | 1.11% | 29.42 | 30.43 | 523098 | 156932.81 | 7.26% |
上证大盘股票行情在线 K线走势图
世运电路(603920)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
