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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.25 | 24.45 | 23.25 | 23.25 | -9.99% | 17.75 | 12.87% |
| 2026-01-15 | 26.60 | 28.59 | 25.41 | 25.83 | -0.62% | 35.10 | 22.10% |
| 2026-01-14 | 26.10 | 27.59 | 25.64 | 25.99 | -6.38% | 32.53 | 20.91% |
| 2026-01-13 | 25.53 | 28.75 | 24.40 | 27.76 | +6.20% | 43.94 | 28.07% |
| 2026-01-12 | 25.30 | 26.44 | 25.30 | 26.14 | +3.28% | 30.91 | 20.36% |
| 2026-01-09 | 25.71 | 26.92 | 25.00 | 25.31 | -5.10% | 34.28 | 22.63% |
| 2026-01-08 | 25.31 | 27.12 | 24.66 | 26.67 | +7.11% | 39.89 | 26.42% |
| 2026-01-07 | 26.36 | 26.36 | 24.40 | 24.90 | +3.92% | 48.31 | 32.22% |
| 2026-01-06 | 22.62 | 23.96 | 22.61 | 23.96 | +10.01% | 12.15 | 8.86% |
| 2026-01-05 | 21.01 | 22.66 | 21.01 | 21.78 | +5.73% | 31.16 | 24.11% |
| 2025-12-31 | 21.44 | 22.10 | 20.15 | 20.60 | -5.72% | 23.87 | 19.45% |
| 2025-12-30 | 24.04 | 24.25 | 21.85 | 21.85 | -10.01% | 25.96 | 19.84% |
| 2025-12-29 | 23.00 | 24.35 | 21.91 | 24.28 | +4.03% | 35.06 | 25.90% |
| 2025-12-26 | 21.04 | 23.34 | 21.04 | 23.34 | +9.99% | 31.44 | 24.11% |
| 2025-12-25 | 20.07 | 21.60 | 19.52 | 21.22 | +3.92% | 34.29 | 28.02% |
| 2025-12-24 | 19.02 | 20.42 | 19.02 | 20.42 | +10.02% | 30.16 | 25.60% |
| 2025-12-23 | 18.91 | 20.34 | 18.20 | 18.56 | +0.38% | 38.69 | 34.06% |
| 2025-12-22 | 19.26 | 19.26 | 18.49 | 18.49 | +5.60% | 20.98 | 18.67% |
| 2025-12-19 | 15.30 | 17.51 | 15.30 | 17.51 | +9.99% | 15.47 | 15.81% |
| 2025-12-18 | 14.31 | 15.92 | 13.79 | 15.92 | +10.02% | 27.73 | 30.81% |