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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.33 | 20.98 | 20.20 | 20.67 | +1.17% | 7.47 | 6.19% |
| 2026-04-20 | 20.01 | 20.66 | 19.87 | 20.43 | +1.34% | 7.03 | 5.91% |
| 2026-04-17 | 20.28 | 20.37 | 19.86 | 20.16 | -0.59% | 7.72 | 6.56% |
| 2026-04-16 | 20.01 | 21.05 | 19.52 | 20.28 | +4.91% | 14.06 | 11.83% |
| 2026-04-15 | 19.69 | 19.79 | 19.26 | 19.33 | -0.87% | 4.65 | 4.06% |
| 2026-04-14 | 19.50 | 19.63 | 19.15 | 19.50 | +0.88% | 4.09 | 3.60% |
| 2026-04-13 | 19.11 | 19.42 | 19.02 | 19.33 | -0.31% | 3.23 | 2.86% |
| 2026-04-10 | 19.40 | 19.75 | 19.25 | 19.39 | +1.15% | 4.79 | 4.19% |
| 2026-04-09 | 19.19 | 19.38 | 18.88 | 19.17 | -1.44% | 4.45 | 3.97% |
| 2026-04-08 | 18.61 | 19.49 | 18.61 | 19.45 | +6.69% | 8.38 | 7.50% |
| 2026-04-07 | 18.58 | 18.85 | 18.01 | 18.23 | -1.88% | 6.46 | 6.02% |
| 2026-04-03 | 19.32 | 19.51 | 18.58 | 18.58 | -4.77% | 6.18 | 5.58% |
| 2026-04-02 | 19.73 | 20.47 | 19.36 | 19.51 | -0.10% | 8.62 | 7.40% |
| 2026-04-01 | 20.09 | 20.30 | 19.40 | 19.53 | -3.08% | 9.91 | 8.56% |
| 2026-03-31 | 19.55 | 20.91 | 19.01 | 20.15 | +4.19% | 14.66 | 12.60% |
| 2026-03-30 | 19.03 | 19.45 | 18.85 | 19.34 | +0.47% | 4.79 | 4.26% |
| 2026-03-27 | 18.88 | 19.34 | 18.52 | 19.25 | +1.00% | 5.26 | 4.70% |
| 2026-03-26 | 19.89 | 19.94 | 18.92 | 19.06 | -4.17% | 5.90 | 5.21% |
| 2026-03-25 | 19.68 | 20.21 | 19.49 | 19.89 | +1.43% | 7.11 | 6.10% |
| 2026-03-24 | 20.06 | 20.19 | 19.00 | 19.61 | 0.00% | 8.13 | 7.13% |