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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.55 | 5.73 | 5.50 | 5.55 | -0.36% | 0.91 | 2.01% |
| 2026-04-21 | 5.55 | 5.59 | 5.47 | 5.57 | +0.36% | 1.06 | 2.35% |
| 2026-04-20 | 5.73 | 5.76 | 5.44 | 5.55 | -3.14% | 1.55 | 3.48% |
| 2026-04-17 | 5.82 | 5.85 | 5.71 | 5.73 | -1.55% | 0.78 | 1.68% |
| 2026-04-16 | 5.86 | 5.91 | 5.78 | 5.82 | -0.51% | 0.74 | 1.56% |
| 2026-04-15 | 5.90 | 5.95 | 5.82 | 5.85 | -1.18% | 0.72 | 1.52% |
| 2026-04-14 | 5.85 | 5.95 | 5.78 | 5.92 | +1.89% | 0.59 | 1.24% |
| 2026-04-13 | 5.75 | 5.82 | 5.70 | 5.81 | +1.04% | 0.50 | 1.06% |
| 2026-04-10 | 5.77 | 5.86 | 5.72 | 5.75 | +0.35% | 0.51 | 1.08% |
| 2026-04-09 | 5.81 | 5.86 | 5.66 | 5.73 | -2.05% | 0.52 | 1.13% |
| 2026-04-08 | 5.75 | 5.87 | 5.73 | 5.85 | +2.27% | 0.72 | 1.53% |
| 2026-04-07 | 5.58 | 5.75 | 5.51 | 5.72 | +2.69% | 0.71 | 1.55% |
| 2026-04-03 | 5.78 | 5.83 | 5.54 | 5.57 | -3.63% | 0.68 | 1.50% |
| 2026-04-02 | 5.84 | 5.87 | 5.68 | 5.78 | -1.37% | 0.96 | 2.06% |
| 2026-04-01 | 6.22 | 6.25 | 5.84 | 5.86 | -3.46% | 1.81 | 3.76% |
| 2026-03-31 | 6.11 | 6.61 | 6.06 | 6.07 | +0.50% | 2.88 | 5.63% |
| 2026-03-30 | 5.70 | 6.07 | 5.70 | 6.04 | +4.32% | 1.06 | 2.21% |
| 2026-03-27 | 5.69 | 5.81 | 5.66 | 5.79 | +0.87% | 0.56 | 1.21% |
| 2026-03-26 | 5.73 | 5.85 | 5.71 | 5.74 | +0.53% | 0.53 | 1.13% |
| 2026-03-25 | 5.61 | 5.74 | 5.55 | 5.71 | +1.42% | 0.57 | 1.24% |