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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.87 | 22.94 | 20.86 | 22.94 | +10.02% | 17.23 | 13.02% |
| 2026-02-12 | 20.96 | 21.18 | 20.84 | 20.85 | -0.71% | 5.04 | 4.11% |
| 2026-02-11 | 21.30 | 21.75 | 21.00 | 21.00 | -0.62% | 6.31 | 5.06% |
| 2026-02-10 | 21.59 | 21.70 | 21.08 | 21.13 | -2.63% | 7.22 | 5.80% |
| 2026-02-09 | 21.39 | 21.98 | 21.28 | 21.70 | +3.33% | 12.03 | 9.46% |
| 2026-02-06 | 20.59 | 21.88 | 20.43 | 21.00 | +0.24% | 10.25 | 8.30% |
| 2026-02-05 | 21.69 | 21.70 | 20.70 | 20.95 | -2.01% | 9.59 | 7.76% |
| 2026-02-04 | 20.90 | 21.40 | 20.70 | 21.38 | +1.81% | 8.17 | 6.58% |
| 2026-02-03 | 20.45 | 21.08 | 20.09 | 21.00 | +3.86% | 8.05 | 6.64% |
| 2026-02-02 | 20.19 | 20.62 | 20.10 | 20.22 | -1.03% | 5.45 | 4.56% |
| 2026-01-30 | 20.36 | 20.90 | 19.90 | 20.43 | -1.16% | 7.35 | 6.17% |
| 2026-01-29 | 20.91 | 21.39 | 20.58 | 20.67 | -2.68% | 8.22 | 6.72% |
| 2026-01-28 | 21.83 | 21.91 | 21.01 | 21.24 | -4.41% | 10.02 | 8.03% |
| 2026-01-27 | 22.04 | 22.42 | 21.27 | 22.22 | +0.32% | 11.75 | 9.20% |
| 2026-01-26 | 24.03 | 24.43 | 22.00 | 22.15 | -7.71% | 15.99 | 11.96% |
| 2026-01-23 | 23.00 | 24.44 | 22.79 | 24.00 | +6.67% | 19.18 | 13.89% |
| 2026-01-22 | 22.87 | 23.14 | 22.25 | 22.50 | +0.13% | 9.62 | 7.28% |
| 2026-01-21 | 22.60 | 23.24 | 22.02 | 22.47 | -3.56% | 12.77 | 9.59% |
| 2026-01-20 | 22.99 | 24.50 | 22.35 | 23.30 | +0.60% | 18.89 | 13.82% |
| 2026-01-19 | 21.90 | 23.85 | 21.40 | 23.16 | -0.39% | 15.78 | 11.78% |