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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.72 | 5.81 | 5.63 | 5.65 | -1.40% | 0.63 | 1.37% |
| 2025-07-22 | 5.73 | 5.78 | 5.61 | 5.73 | 0.00% | 0.56 | 1.22% |
| 2025-07-21 | 5.63 | 5.75 | 5.62 | 5.73 | +1.60% | 0.49 | 1.07% |
| 2025-07-18 | 5.65 | 5.66 | 5.59 | 5.64 | 0.00% | 0.31 | 0.69% |
| 2025-07-17 | 5.64 | 5.69 | 5.60 | 5.64 | -0.35% | 0.31 | 0.68% |
| 2025-07-16 | 5.64 | 5.72 | 5.61 | 5.66 | +0.18% | 0.37 | 0.81% |
| 2025-07-15 | 5.71 | 5.71 | 5.54 | 5.65 | -0.70% | 0.56 | 1.23% |
| 2025-07-14 | 5.76 | 5.79 | 5.65 | 5.69 | -1.22% | 0.51 | 1.11% |
| 2025-07-11 | 5.79 | 5.83 | 5.71 | 5.76 | -0.17% | 0.70 | 1.50% |
| 2025-07-10 | 5.65 | 5.80 | 5.64 | 5.77 | +2.12% | 0.79 | 1.69% |
| 2025-07-09 | 5.70 | 5.73 | 5.63 | 5.65 | -0.35% | 0.56 | 1.22% |
| 2025-07-08 | 5.56 | 5.70 | 5.53 | 5.67 | +1.79% | 0.68 | 1.49% |
| 2025-07-07 | 5.49 | 5.59 | 5.46 | 5.57 | +1.45% | 0.48 | 1.07% |
| 2025-07-04 | 5.54 | 5.54 | 5.47 | 5.49 | -0.90% | 0.30 | 0.68% |
| 2025-07-03 | 5.52 | 5.61 | 5.50 | 5.54 | +0.36% | 0.40 | 0.89% |
| 2025-07-02 | 5.47 | 5.54 | 5.44 | 5.52 | +1.10% | 0.34 | 0.77% |
| 2025-07-01 | 5.49 | 5.51 | 5.42 | 5.46 | -0.18% | 0.25 | 0.55% |
| 2025-06-30 | 5.48 | 5.52 | 5.45 | 5.47 | 0.00% | 0.29 | 0.66% |
| 2025-06-27 | 5.49 | 5.55 | 5.46 | 5.47 | -0.36% | 0.31 | 0.70% |
| 2025-06-26 | 5.53 | 5.59 | 5.48 | 5.49 | -0.54% | 0.38 | 0.86% |