世荣兆业 sz.002016
4.80
-0.41%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.56 | 5.67 | 5.54 | 5.66 | +1.80% | 0.58 | 1.29% |
| 2025-08-19 | 5.59 | 5.62 | 5.56 | 5.56 | 0.00% | 0.55 | 1.21% |
| 2025-08-18 | 5.59 | 5.61 | 5.53 | 5.56 | -0.18% | 0.68 | 1.51% |
| 2025-08-15 | 5.50 | 5.61 | 5.50 | 5.57 | +0.91% | 0.42 | 0.92% |
| 2025-08-14 | 5.65 | 5.68 | 5.51 | 5.52 | -1.95% | 0.67 | 1.48% |
| 2025-08-13 | 5.73 | 5.77 | 5.62 | 5.63 | -1.57% | 0.69 | 1.50% |
| 2025-08-12 | 5.64 | 5.76 | 5.62 | 5.72 | +1.60% | 0.73 | 1.58% |
| 2025-08-11 | 5.60 | 5.68 | 5.60 | 5.63 | +0.90% | 0.46 | 1.00% |
| 2025-08-08 | 5.60 | 5.60 | 5.55 | 5.58 | -0.36% | 0.32 | 0.72% |
| 2025-08-07 | 5.60 | 5.70 | 5.57 | 5.60 | -0.18% | 0.46 | 1.02% |
| 2025-08-06 | 5.59 | 5.61 | 5.53 | 5.61 | +0.36% | 0.41 | 0.90% |
| 2025-08-05 | 5.53 | 5.60 | 5.52 | 5.59 | +1.08% | 0.43 | 0.95% |
| 2025-08-04 | 5.52 | 5.55 | 5.47 | 5.53 | -0.36% | 0.32 | 0.73% |
| 2025-08-01 | 5.54 | 5.58 | 5.52 | 5.55 | +0.36% | 0.27 | 0.61% |
| 2025-07-31 | 5.66 | 5.66 | 5.51 | 5.53 | -2.30% | 0.61 | 1.35% |
| 2025-07-30 | 5.70 | 5.72 | 5.63 | 5.66 | -0.88% | 0.42 | 0.92% |
| 2025-07-29 | 5.70 | 5.72 | 5.65 | 5.71 | -0.35% | 0.41 | 0.89% |
| 2025-07-28 | 5.76 | 5.78 | 5.67 | 5.73 | 0.00% | 0.42 | 0.92% |
| 2025-07-25 | 5.89 | 5.92 | 5.73 | 5.73 | -0.69% | 0.66 | 1.40% |
| 2025-07-24 | 5.65 | 5.79 | 5.63 | 5.77 | +2.12% | 0.68 | 1.47% |