世运电路 sh.603920
66.65
+5.23%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 58.42 | 60.01 | 57.66 | 60.01 | +3.16% | 37.06 | 8.71% |
| 2026-04-20 | 59.10 | 59.82 | 57.90 | 58.17 | -1.57% | 32.88 | 7.79% |
| 2026-04-17 | 62.28 | 62.40 | 57.55 | 59.10 | +0.41% | 52.40 | 12.24% |
| 2026-04-16 | 58.86 | 58.86 | 58.86 | 58.86 | +10.00% | 7.94 | 1.87% |
| 2026-04-15 | 55.65 | 55.91 | 53.08 | 53.51 | -3.55% | 15.66 | 4.00% |
| 2026-04-14 | 54.97 | 56.28 | 54.55 | 55.48 | +1.91% | 23.60 | 5.91% |
| 2026-04-13 | 55.00 | 55.99 | 53.88 | 54.44 | -2.26% | 18.14 | 4.60% |
| 2026-04-10 | 57.04 | 57.36 | 55.30 | 55.70 | -2.42% | 22.56 | 5.56% |
| 2026-04-09 | 54.62 | 58.42 | 54.00 | 57.08 | +5.55% | 33.06 | 8.09% |
| 2026-04-08 | 51.31 | 54.08 | 50.88 | 54.08 | +10.01% | 12.29 | 3.23% |
| 2026-04-07 | 49.04 | 50.16 | 48.70 | 49.16 | +0.24% | 6.95 | 1.95% |
| 2026-04-03 | 49.40 | 50.10 | 49.01 | 49.04 | -0.53% | 7.34 | 2.06% |
| 2026-04-02 | 51.30 | 51.30 | 48.80 | 49.30 | -4.66% | 9.94 | 2.77% |
| 2026-04-01 | 50.93 | 51.82 | 50.26 | 51.71 | +4.17% | 11.93 | 3.24% |
| 2026-03-31 | 50.90 | 51.30 | 49.30 | 49.64 | -2.28% | 8.72 | 2.41% |
| 2026-03-30 | 50.00 | 51.15 | 49.20 | 50.80 | -0.59% | 8.74 | 2.41% |
| 2026-03-27 | 50.50 | 51.66 | 50.00 | 51.10 | -0.39% | 8.17 | 2.23% |
| 2026-03-26 | 51.65 | 53.00 | 50.80 | 51.30 | -0.70% | 7.78 | 2.09% |
| 2026-03-25 | 51.30 | 52.05 | 50.90 | 51.66 | +1.69% | 10.79 | 2.90% |
| 2026-03-24 | 51.00 | 51.00 | 49.26 | 50.80 | +1.80% | 10.49 | 2.90% |