浙江世宝 sz.002703
21.29
+6.88%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.57 | 21.50 | 20.38 | 21.29 | +6.88% | 28.90 | 23.50% |
| 2026-05-21 | 18.45 | 19.92 | 18.45 | 19.92 | +9.99% | 13.49 | 11.70% |
| 2026-05-20 | 18.62 | 19.55 | 17.98 | 18.11 | -4.48% | 9.49 | 8.76% |
| 2026-05-19 | 18.93 | 19.68 | 18.73 | 18.96 | +0.80% | 8.04 | 7.18% |
| 2026-05-18 | 18.68 | 19.38 | 18.60 | 18.81 | -1.00% | 7.29 | 6.59% |
| 2026-05-15 | 19.22 | 19.85 | 18.60 | 19.00 | +0.42% | 10.06 | 8.93% |
| 2026-05-14 | 20.23 | 20.25 | 18.90 | 18.92 | -5.64% | 10.60 | 9.33% |
| 2026-05-13 | 18.17 | 20.05 | 18.14 | 20.05 | +9.98% | 11.52 | 10.25% |
| 2026-05-12 | 18.75 | 19.19 | 18.13 | 18.23 | -0.33% | 6.68 | 6.15% |
| 2026-05-11 | 18.68 | 18.89 | 18.19 | 18.29 | -2.09% | 6.32 | 5.87% |
| 2026-05-08 | 18.42 | 18.86 | 18.07 | 18.68 | +0.76% | 6.17 | 5.65% |
| 2026-05-07 | 17.78 | 18.65 | 17.68 | 18.54 | +5.16% | 7.62 | 7.14% |
| 2026-05-06 | 17.05 | 17.79 | 17.05 | 17.63 | +3.52% | 6.35 | 6.17% |
| 2026-04-30 | 17.46 | 17.57 | 16.91 | 17.03 | -2.07% | 5.26 | 5.25% |
| 2026-04-29 | 17.27 | 17.47 | 16.90 | 17.39 | -2.30% | 6.75 | 6.67% |
| 2026-04-28 | 18.94 | 18.99 | 17.80 | 17.80 | -10.01% | 7.61 | 7.21% |
| 2026-04-27 | 20.07 | 20.25 | 19.00 | 19.78 | -4.07% | 10.57 | 9.19% |
| 2026-04-24 | 21.00 | 21.54 | 20.62 | 20.62 | -3.37% | 9.94 | 8.04% |
| 2026-04-23 | 20.60 | 21.87 | 20.09 | 21.34 | +3.69% | 16.82 | 13.49% |
| 2026-04-22 | 20.53 | 20.64 | 20.26 | 20.58 | -0.44% | 5.94 | 4.95% |