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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 57.00 | 58.28 | 55.80 | 57.94 | +2.79% | 17.35 | 4.22% |
| 2026-01-15 | 54.50 | 56.90 | 53.39 | 56.37 | +4.00% | 20.56 | 5.15% |
| 2026-01-14 | 53.41 | 55.54 | 51.58 | 54.20 | +1.48% | 24.79 | 6.42% |
| 2026-01-13 | 57.26 | 57.26 | 52.80 | 53.41 | -7.87% | 27.34 | 7.00% |
| 2026-01-12 | 56.55 | 58.47 | 54.70 | 57.97 | +4.11% | 25.30 | 6.24% |
| 2026-01-09 | 54.05 | 56.65 | 53.18 | 55.68 | +3.03% | 19.95 | 5.02% |
| 2026-01-08 | 53.20 | 56.37 | 52.77 | 54.04 | +1.54% | 24.61 | 6.26% |
| 2026-01-07 | 53.00 | 54.22 | 52.10 | 53.22 | 0.00% | 20.33 | 5.32% |
| 2026-01-06 | 53.10 | 54.40 | 51.69 | 53.22 | +1.08% | 28.86 | 7.55% |
| 2026-01-05 | 48.50 | 53.25 | 47.54 | 52.65 | +8.76% | 31.92 | 8.73% |
| 2025-12-31 | 48.96 | 49.26 | 47.57 | 48.41 | -0.31% | 12.29 | 3.52% |
| 2025-12-30 | 46.66 | 50.00 | 46.66 | 48.56 | +4.54% | 22.82 | 6.49% |
| 2025-12-29 | 46.74 | 49.26 | 46.24 | 46.45 | +0.43% | 19.66 | 5.78% |
| 2025-12-26 | 43.65 | 46.55 | 43.34 | 46.25 | +5.57% | 21.34 | 6.53% |
| 2025-12-25 | 44.21 | 44.26 | 42.95 | 43.81 | -0.45% | 11.45 | 3.65% |
| 2025-12-24 | 42.76 | 44.46 | 42.27 | 44.01 | +2.95% | 14.69 | 4.68% |
| 2025-12-23 | 42.55 | 43.66 | 42.40 | 42.75 | +0.12% | 9.15 | 2.95% |
| 2025-12-22 | 42.46 | 43.35 | 41.79 | 42.70 | +1.93% | 10.43 | 3.38% |
| 2025-12-19 | 41.42 | 43.07 | 41.30 | 41.89 | +1.66% | 10.00 | 3.27% |
| 2025-12-18 | 41.78 | 42.24 | 41.17 | 41.20 | -3.91% | 9.45 | 3.13% |