世盟股份（001220）历史行情

以下为世盟股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	31.380	31.730	31.890	31.090	0.230	0.730%	1.02万	0.00亿	0.000%
2026-10-09	31.330	31.500	31.640	30.510	0.220	0.703%	0.84万	0.00亿	0.000%
2026-10-08	31.300	31.280	31.780	31.060	0.000	0.000%	0.56万	0.00亿	0.000%
2026-10-07	31.430	31.280	31.640	30.900	-0.120	-0.382%	92.12万	0.29亿	3.992%
2026-10-06	31.430	31.280	31.640	30.900	-0.120	-0.382%	92.12万	0.29亿	3.992%
2026-10-05	31.430	31.280	31.640	30.900	-0.120	-0.382%	92.12万	0.29亿	3.992%
2026-10-02	31.430	31.280	31.640	30.900	-0.120	-0.382%	92.12万	0.29亿	3.992%
2026-10-01	31.430	31.280	31.640	30.900	-0.120	-0.382%	92.12万	0.29亿	3.992%
2026-09-30	31.430	31.280	31.640	30.900	-0.120	-0.382%	0.92万	0.00亿	0.000%
2026-09-29	31.430	31.400	31.780	31.280	-0.220	-0.696%	0.41万	0.00亿	0.000%
2026-09-28	31.700	31.620	31.940	31.310	-0.160	-0.503%	0.63万	0.00亿	0.000%
2026-09-27	31.980	31.780	32.250	31.700	-0.170	-0.532%	61.23万	0.20亿	2.654%
2026-09-24	31.980	31.780	32.250	31.700	-0.170	-0.532%	0.61万	0.00亿	0.000%
2026-09-23	31.970	31.950	32.380	31.810	-0.080	-0.250%	0.88万	0.00亿	0.000%
2026-09-22	32.050	32.030	32.580	31.770	0.050	0.156%	1.09万	0.00亿	0.000%
2026-09-21	32.080	31.980	32.770	31.690	0.040	0.125%	1.27万	0.00亿	0.000%
2026-09-18	32.000	31.940	32.140	31.560	0.040	0.125%	0.95万	0.00亿	0.000%
2026-09-17	31.080	31.900	31.900	30.050	0.710	2.276%	1.77万	0.00亿	0.000%
2026-09-16	32.010	31.190	32.400	31.050	-0.930	-2.895%	1.20万	0.00亿	0.000%
2026-09-15	31.690	32.120	32.610	31.300	0.440	1.389%	1.72万	0.00亿	0.000%
2026-09-14	30.120	31.680	31.770	29.960	1.570	5.214%	1.61万	0.00亿	0.000%
2026-09-11	31.210	30.110	31.660	30.100	-1.390	-4.413%	1.15万	0.00亿	0.000%
2026-09-10	31.900	31.500	32.190	31.210	-0.600	-1.869%	1.06万	0.00亿	0.000%
2026-09-09	32.090	32.100	32.650	31.810	0.080	0.250%	0.96万	0.00亿	0.000%
2026-09-08	31.900	32.020	32.090	31.780	0.130	0.408%	0.47万	0.00亿	0.000%
2026-09-07	31.600	31.890	32.060	31.570	0.290	0.918%	0.66万	0.00亿	0.000%
2026-09-04	31.250	31.600	32.170	31.250	0.350	1.120%	0.97万	0.00亿	0.000%
2026-09-03	32.060	31.250	32.200	31.230	-0.810	-2.527%	0.97万	0.00亿	0.000%
2026-09-02	32.050	32.060	32.320	31.820	-0.290	-0.896%	0.64万	0.00亿	0.000%
2026-09-01	32.380	32.350	32.460	31.770	0.010	0.031%	1.49万	0.00亿	0.000%
2026-08-31	31.660	32.340	32.510	31.440	0.340	1.063%	1.31万	0.00亿	0.000%
2026-08-28	31.510	32.000	32.160	31.440	0.400	1.266%	0.76万	0.00亿	0.000%
2026-08-27	32.300	31.600	32.360	31.580	-0.840	-2.589%	1.14万	0.00亿	0.000%
2026-08-26	32.050	32.440	32.690	31.740	0.580	1.820%	1.25万	0.00亿	0.000%
2026-08-25	31.630	31.860	32.000	31.450	0.100	0.315%	0.66万	0.00亿	0.000%
2026-08-24	31.330	31.760	31.880	31.020	0.460	1.470%	0.99万	0.00亿	0.000%
2026-08-21	31.000	31.300	31.420	30.490	0.160	0.514%	0.54万	0.00亿	0.000%
2026-08-20	31.350	31.140	31.460	31.020	0.140	0.452%	0.49万	0.00亿	0.000%
2026-08-19	31.330	31.000	31.700	31.000	-0.700	-2.208%	0.72万	0.00亿	0.000%
2026-08-18	31.710	31.700	31.800	31.200	0.000	0.000%	0.80万	0.00亿	0.000%
2026-08-17	31.780	31.700	32.470	31.560	-0.070	-0.220%	0.99万	0.00亿	0.000%
2026-08-14	31.490	31.770	32.200	30.890	0.220	0.697%	1.42万	0.00亿	0.000%
2026-08-13	31.990	31.550	32.600	31.550	-0.550	-1.713%	1.66万	0.00亿	0.000%
2026-08-12	31.040	32.100	32.150	30.800	0.990	3.182%	2.10万	0.00亿	0.000%
2026-08-11	30.330	31.110	31.370	29.870	0.760	2.504%	1.44万	0.00亿	0.000%
2026-08-10	29.750	30.350	30.380	29.540	0.730	2.465%	0.83万	0.00亿	0.000%
2026-08-07	30.000	29.620	30.000	29.120	-0.440	-1.464%	0.93万	0.00亿	0.000%
2026-08-06	29.960	30.060	30.470	29.700	-0.220	-0.727%	0.90万	0.00亿	0.000%
2026-08-05	30.210	30.280	30.600	30.000	-0.130	-0.427%	1.21万	0.00亿	0.000%
2026-08-04	30.480	30.410	30.600	29.950	-0.100	-0.328%	1.25万	0.00亿	0.000%
2026-08-03	29.640	30.510	30.680	29.210	1.000	3.389%	1.60万	0.00亿	0.000%
2026-07-31	29.350	29.510	29.650	29.230	0.160	0.545%	0.72万	0.00亿	0.000%
2026-07-30	29.140	29.350	29.650	29.100	0.220	0.755%	0.97万	0.00亿	0.000%
2026-07-29	28.500	29.130	29.320	28.500	0.670	2.354%	0.96万	0.00亿	0.000%
2026-07-28	28.150	28.460	28.650	28.040	0.080	0.282%	0.69万	0.00亿	0.000%
2026-07-27	27.420	28.380	28.610	27.300	0.990	3.614%	1.00万	0.00亿	0.000%
2026-07-24	27.740	27.390	28.060	27.310	-0.710	-2.527%	0.56万	0.00亿	0.000%
2026-07-23	27.250	28.100	28.120	27.220	0.660	2.405%	0.69万	0.00亿	0.000%
2026-07-22	27.700	27.440	27.860	27.180	-0.350	-1.259%	0.62万	0.00亿	0.000%
2026-07-21	27.900	27.790	28.070	27.360	-0.110	-0.394%	0.69万	0.00亿	0.000%
2026-07-20	28.350	27.900	28.950	27.500	-0.440	-1.553%	0.81万	0.00亿	0.000%
2026-07-17	28.580	28.340	29.400	28.200	-0.530	-1.836%	0.72万	0.00亿	0.000%
2026-07-16	28.300	28.870	29.110	28.090	0.530	1.870%	0.82万	0.00亿	0.000%
2026-07-15	27.940	28.340	28.460	27.930	0.340	1.214%	0.64万	0.00亿	0.000%
2026-07-14	27.400	28.000	28.120	27.010	0.660	2.414%	0.51万	0.00亿	0.000%
2026-07-13	28.150	27.340	28.320	27.330	-0.810	-2.877%	0.58万	0.00亿	0.000%
2026-07-10	28.030	28.150	28.660	27.600	0.110	0.392%	0.72万	0.00亿	0.000%
2026-07-09	28.570	28.040	28.600	27.580	-0.470	-1.649%	0.58万	0.00亿	0.000%
2026-07-08	28.770	28.510	28.890	28.440	-0.280	-0.973%	0.42万	0.00亿	0.000%
2026-07-07	29.710	28.790	29.710	28.770	-0.930	-3.129%	0.53万	0.00亿	0.000%
2026-07-06	29.810	29.720	30.080	29.530	-0.020	-0.067%	0.56万	0.00亿	0.000%
2026-07-03	29.010	29.740	29.970	29.000	0.570	1.954%	0.70万	0.00亿	0.000%
2026-07-02	29.180	29.170	29.690	29.080	-0.030	-0.103%	0.63万	0.00亿	0.000%
2026-07-01	28.050	29.200	29.490	28.050	0.890	3.144%	1.03万	0.00亿	0.000%
2026-06-30	28.270	28.310	28.700	27.740	-0.010	-0.035%	0.76万	0.00亿	0.000%
2026-06-29	28.150	28.320	28.450	27.200	0.260	0.927%	0.89万	0.00亿	0.000%
2026-06-26	28.550	28.060	28.690	28.050	-0.810	-2.806%	0.74万	0.00亿	0.000%
2026-06-25	29.440	28.870	29.590	28.510	-0.730	-2.466%	0.88万	0.00亿	0.000%
2026-06-24	30.280	29.600	30.600	29.410	-0.950	-3.110%	0.91万	0.00亿	0.000%
2026-06-23	30.250	30.550	30.840	30.030	0.310	1.025%	0.98万	0.00亿	0.000%
2026-06-22	30.360	30.240	30.530	29.240	-0.130	-0.428%	1.16万	0.00亿	0.000%
2026-06-18	30.460	30.370	31.130	30.050	-0.070	-0.230%	0.85万	0.00亿	0.000%
2026-06-17	30.910	30.440	30.980	30.270	-0.440	-1.425%	0.70万	0.00亿	0.000%
2026-06-16	31.520	30.880	31.520	30.710	-0.507	-1.615%	0.90万	0.00亿	0.000%
2026-06-15	30.897	31.387	31.727	30.757	0.870	2.851%	1.41万	0.00亿	0.000%
2026-06-12	30.187	30.517	30.627	29.967	0.570	1.903%	1.13万	0.00亿	0.000%
2026-06-11	30.107	29.947	30.627	29.427	-0.010	-0.033%	0.87万	0.00亿	0.000%
2026-06-10	30.147	29.957	30.277	29.627	-0.150	-0.498%	0.65万	0.00亿	0.000%
2026-06-09	30.157	30.107	30.407	29.767	0.080	0.266%	0.90万	0.00亿	0.000%
2026-06-08	31.187	30.027	31.477	29.767	-1.190	-3.812%	1.05万	0.00亿	0.000%
2026-06-05	31.057	31.217	31.587	30.757	0.080	0.257%	0.75万	0.00亿	0.000%
2026-06-04	31.417	31.137	31.417	30.797	-0.140	-0.448%	0.81万	0.00亿	0.000%
2026-06-03	32.147	31.277	32.237	31.107	-0.890	-2.767%	1.02万	0.00亿	0.000%
2026-06-02	32.827	32.167	32.997	31.917	-0.660	-2.011%	0.91万	0.00亿	0.000%
2026-06-01	32.147	32.827	33.017	32.067	0.600	1.862%	0.84万	0.00亿	0.000%
2026-05-29	32.777	32.227	32.827	32.107	-0.340	-1.044%	0.84万	0.00亿	0.000%
2026-05-28	32.147	32.567	32.787	31.937	0.290	0.898%	0.92万	0.00亿	0.000%
2026-05-27	33.017	32.277	33.277	31.977	-0.990	-2.976%	1.30万	0.00亿	0.000%
2026-05-26	33.857	33.267	33.977	32.997	-0.630	-1.859%	1.07万	0.00亿	0.000%
2026-05-25	35.437	33.897	35.467	33.807	-1.440	-4.075%	1.82万	0.00亿	0.000%
2026-05-22	35.047	35.337	35.507	34.567	0.600	1.727%	1.13万	0.00亿	0.000%
2026-05-21	35.437	34.737	36.037	34.697	-0.610	-1.726%	1.41万	0.00亿	0.000%
2026-05-20	36.227	35.347	36.227	35.037	-0.890	-2.456%	1.53万	0.00亿	0.000%
2026-05-19	35.987	36.237	36.397	35.757	0.300	0.835%	0.90万	0.00亿	0.000%
2026-05-18	37.027	35.937	37.027	35.727	-0.750	-2.044%	1.64万	0.00亿	0.000%
2026-05-15	37.627	36.687	37.647	36.507	-0.930	-2.472%	1.77万	0.00亿	0.000%
2026-05-14	38.697	37.617	38.707	37.497	-1.000	-2.590%	1.37万	0.00亿	0.000%
2026-05-13	38.617	38.617	38.727	38.367	0.020	0.052%	0.86万	0.00亿	0.000%
2026-05-12	39.207	38.597	39.227	38.337	-0.690	-1.756%	1.59万	0.00亿	0.000%
2026-05-11	39.697	39.287	39.717	38.917	-0.370	-0.933%	1.60万	0.00亿	0.000%
2026-05-08	38.407	39.657	39.707	38.377	1.100	2.853%	2.17万	0.00亿	0.000%
2026-05-07	38.737	38.557	38.907	38.507	-0.160	-0.413%	1.37万	0.00亿	0.000%
2026-05-06	39.407	38.717	39.537	38.207	-0.700	-1.776%	2.30万	0.00亿	0.000%
2026-04-30	39.207	39.417	39.727	38.557	0.220	0.561%	2.09万	0.00亿	0.000%
2026-04-29	38.347	39.197	39.877	38.347	0.610	1.581%	2.80万	0.00亿	0.000%
2026-04-28	38.427	38.587	39.037	37.687	-1.070	-2.698%	3.31万	0.00亿	0.000%
2026-04-27	42.987	39.657	43.987	39.657	-4.460	-10.109%	2.93万	0.00亿	0.000%
2026-04-24	43.327	44.117	44.947	42.577	0.780	1.800%	3.22万	0.00亿	0.000%
2026-04-23	43.407	43.337	44.077	42.777	-0.400	-0.915%	2.04万	0.00亿	0.000%
2026-04-22	44.547	43.737	45.037	43.707	-0.710	-1.597%	2.83万	0.00亿	0.000%
2026-04-21	44.947	44.447	45.247	44.227	-0.680	-1.507%	2.32万	0.00亿	0.000%
2026-04-20	45.107	45.127	45.397	44.257	-0.080	-0.177%	4.71万	0.00亿	0.000%
2026-04-17	43.227	45.207	45.827	42.867	1.990	4.605%	6.14万	0.00亿	0.000%
2026-04-16	42.697	43.217	44.397	42.697	-0.100	-0.231%	4.24万	0.00亿	0.000%
2026-04-15	40.997	43.317	43.607	40.997	0.000	0.000%	4.20万	0.00亿	0.000%
2026-04-14	41.227	40.987	41.307	40.577	-0.260	-0.630%	1.34万	0.00亿	0.000%
2026-04-13	40.317	41.247	41.277	40.117	0.000	0.000%	1.70万	0.00亿	0.000%
2026-04-10	40.397	40.417	40.937	40.137	0.000	0.000%	1.21万	0.00亿	0.000%
2026-04-09	40.047	40.107	40.247	39.627	0.000	0.000%	1.14万	0.00亿	0.000%
2026-04-08	39.657	40.217	40.217	39.627	0.000	0.000%	1.60万	0.00亿	0.000%
2026-04-07	38.327	39.287	39.437	38.257	0.000	0.000%	1.39万	0.00亿	0.000%
2026-04-03	39.337	38.367	39.947	38.247	0.000	0.000%	1.58万	0.00亿	0.000%
2026-04-02	39.077	39.507	39.667	38.767	0.000	0.000%	1.84万	0.00亿	0.000%
2026-04-01	38.847	39.067	39.227	38.787	0.000	0.000%	1.15万	0.00亿	0.000%