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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.41 | 41.13 | 40.08 | 40.22 | -1.32% | 6.23 | 2.12% |
| 2025-10-21 | 39.75 | 41.06 | 39.25 | 40.76 | +2.88% | 9.22 | 3.15% |
| 2025-10-20 | 40.06 | 41.20 | 39.22 | 39.62 | +1.84% | 9.54 | 3.27% |
| 2025-10-17 | 40.64 | 40.76 | 38.84 | 38.90 | -4.60% | 7.00 | 2.44% |
| 2025-10-16 | 40.61 | 41.30 | 40.42 | 40.78 | -1.04% | 5.95 | 2.01% |
| 2025-10-15 | 39.52 | 41.32 | 38.83 | 41.20 | +4.11% | 10.47 | 3.58% |
| 2025-10-14 | 41.97 | 42.68 | 39.22 | 39.58 | -4.02% | 12.89 | 4.35% |
| 2025-10-13 | 39.92 | 41.70 | 39.92 | 41.23 | -4.26% | 12.92 | 4.35% |
| 2025-10-10 | 45.49 | 45.85 | 42.96 | 43.07 | -6.21% | 14.12 | 4.41% |
| 2025-10-09 | 46.66 | 47.16 | 45.76 | 45.92 | +1.45% | 16.06 | 4.77% |
| 2025-09-30 | 45.67 | 45.95 | 44.79 | 45.27 | -1.60% | 10.37 | 3.15% |
| 2025-09-29 | 43.83 | 46.09 | 43.68 | 46.00 | +6.51% | 14.62 | 4.46% |
| 2025-09-26 | 45.18 | 45.84 | 42.96 | 43.19 | -5.46% | 15.66 | 4.90% |
| 2025-09-25 | 45.42 | 47.02 | 45.03 | 45.68 | +0.85% | 17.10 | 5.11% |
| 2025-09-24 | 45.26 | 45.66 | 44.08 | 45.30 | -1.13% | 14.03 | 4.32% |
| 2025-09-23 | 47.74 | 47.96 | 44.36 | 45.81 | -2.47% | 18.99 | 5.70% |
| 2025-09-22 | 46.78 | 47.65 | 45.87 | 46.97 | +0.40% | 19.61 | 5.77% |
| 2025-09-19 | 48.64 | 48.80 | 46.52 | 46.78 | -1.85% | 20.91 | 6.08% |
| 2025-09-18 | 50.28 | 50.98 | 46.67 | 47.67 | -3.30% | 37.44 | 10.54% |
| 2025-09-17 | 48.25 | 50.19 | 47.26 | 49.30 | +7.77% | 38.57 | 10.92% |