完美世界（002624）历史行情

以下为完美世界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
2026-10-09	9.520	9.960	10.050	9.430	0.400	4.184%	51.93万	0.00亿	0.000%
2026-10-08	9.710	9.560	9.740	9.490	-0.150	-1.545%	27.50万	0.00亿	0.000%
2026-10-07	9.610	9.710	9.760	9.590	0.140	1.463%	3,125.96万	3.03亿	1.710%
2026-10-06	9.610	9.710	9.760	9.590	0.140	1.463%	3,125.96万	3.03亿	1.710%
2026-10-05	9.610	9.710	9.760	9.590	0.140	1.463%	3,125.96万	3.03亿	1.710%
2026-10-02	9.610	9.710	9.760	9.590	0.140	1.463%	3,125.96万	3.03亿	1.710%
2026-10-01	9.610	9.710	9.760	9.590	0.140	1.463%	3,125.96万	3.03亿	1.710%
2026-09-30	9.610	9.710	9.760	9.590	0.140	1.463%	31.26万	0.00亿	0.000%
2026-09-29	9.350	9.570	9.630	9.320	0.200	2.134%	38.17万	0.00亿	0.000%
2026-09-28	9.580	9.370	9.630	9.320	-0.320	-3.302%	41.67万	0.00亿	0.000%
2026-09-27	9.880	9.690	9.970	9.690	-0.200	-2.022%	3,118.26万	3.06亿	1.706%
2026-09-24	9.880	9.690	9.970	9.690	-0.200	-2.022%	31.18万	0.00亿	0.000%
2026-09-23	9.970	9.890	10.070	9.880	-0.120	-1.199%	33.18万	0.00亿	0.000%
2026-09-22	10.050	10.010	10.140	9.980	-0.010	-0.100%	44.68万	0.00亿	0.000%
2026-09-21	9.960	10.020	10.050	9.900	0.050	0.502%	37.04万	0.00亿	0.000%
2026-09-18	9.940	9.970	9.980	9.860	0.080	0.809%	33.74万	0.00亿	0.000%
2026-09-17	9.800	9.890	9.960	9.770	0.000	0.000%	32.39万	0.00亿	0.000%
2026-09-16	9.810	9.890	9.910	9.650	0.010	0.101%	38.66万	0.00亿	0.000%
2026-09-15	10.080	9.880	10.120	9.860	-0.130	-1.299%	42.03万	0.00亿	0.000%
2026-09-14	10.320	10.010	10.340	9.960	-0.330	-3.191%	45.17万	0.00亿	0.000%
2026-09-11	10.510	10.340	10.530	10.200	-0.200	-1.898%	37.60万	0.00亿	0.000%
2026-09-10	10.760	10.540	10.790	10.400	-0.310	-2.857%	49.48万	0.00亿	0.000%
2026-09-09	11.400	10.850	11.540	10.830	-0.660	-5.734%	68.24万	0.00亿	0.000%
2026-09-08	11.550	11.510	11.790	11.230	0.030	0.261%	56.47万	0.00亿	0.000%
2026-09-07	11.400	11.480	11.880	11.300	0.320	2.867%	100.54万	0.00亿	0.000%
2026-09-04	10.760	11.160	11.320	10.760	0.360	3.333%	81.77万	0.00亿	0.000%
2026-09-03	10.810	10.800	11.250	10.710	-0.010	-0.093%	54.99万	0.00亿	0.000%
2026-09-02	10.820	10.810	11.060	10.720	-0.170	-1.548%	35.30万	0.00亿	0.000%
2026-09-01	11.050	10.980	11.200	10.860	0.040	0.366%	43.17万	0.00亿	0.000%
2026-08-31	10.800	10.940	11.010	10.700	0.050	0.459%	41.34万	0.00亿	0.000%
2026-08-28	10.840	10.890	10.960	10.750	0.000	0.000%	28.78万	0.00亿	0.000%
2026-08-27	10.940	10.890	10.950	10.750	-0.020	-0.183%	29.84万	0.00亿	0.000%
2026-08-26	10.980	10.910	11.090	10.870	-0.060	-0.547%	26.44万	0.00亿	0.000%
2026-08-25	10.750	10.970	11.020	10.630	0.150	1.386%	29.12万	0.00亿	0.000%
2026-08-24	10.930	10.820	11.010	10.700	-0.060	-0.551%	33.07万	0.00亿	0.000%
2026-08-21	11.080	10.880	11.080	10.800	-0.270	-2.422%	38.20万	0.00亿	0.000%
2026-08-20	11.290	11.150	11.360	10.970	0.070	0.632%	42.30万	0.00亿	0.000%
2026-08-19	11.320	11.080	11.440	11.030	-0.330	-2.892%	35.76万	0.00亿	0.000%
2026-08-18	11.380	11.410	11.450	11.220	-0.020	-0.175%	33.24万	0.00亿	0.000%
2026-08-17	11.600	11.430	11.600	11.250	-0.230	-1.973%	47.55万	0.00亿	0.000%
2026-08-14	11.580	11.660	11.840	11.230	-0.100	-0.850%	71.84万	0.00亿	0.000%
2026-08-13	11.960	11.760	12.020	11.680	-0.170	-1.425%	54.22万	0.00亿	0.000%
2026-08-12	11.650	11.930	11.950	11.590	0.260	2.228%	43.12万	0.00亿	0.000%
2026-08-11	11.730	11.670	12.000	11.620	-0.060	-0.512%	47.88万	0.00亿	0.000%
2026-08-10	11.520	11.730	11.760	11.300	0.240	2.089%	47.50万	0.00亿	0.000%
2026-08-07	11.250	11.490	11.490	11.070	0.220	1.952%	51.94万	0.00亿	0.000%
2026-08-06	11.500	11.270	11.730	11.180	-0.270	-2.340%	60.20万	0.00亿	0.000%
2026-08-05	11.480	11.540	11.800	11.430	0.010	0.087%	63.12万	0.00亿	0.000%
2026-08-04	11.290	11.530	11.650	11.210	0.240	2.126%	66.38万	0.00亿	0.000%
2026-08-03	10.990	11.290	11.640	10.970	0.320	2.917%	87.71万	0.00亿	0.000%
2026-07-31	10.200	10.970	11.150	10.180	0.660	6.402%	106.18万	0.00亿	0.000%
2026-07-30	10.310	10.310	10.800	10.290	-0.090	-0.865%	72.53万	0.00亿	0.000%
2026-07-29	9.970	10.400	10.590	9.920	0.430	4.313%	82.91万	0.00亿	0.000%
2026-07-28	9.990	9.970	10.150	9.930	-0.120	-1.189%	36.85万	0.00亿	0.000%
2026-07-27	9.590	10.090	10.110	9.540	0.480	4.995%	76.41万	0.00亿	0.000%
2026-07-24	9.980	9.610	10.070	9.600	-0.610	-5.969%	73.88万	0.00亿	0.000%
2026-07-23	10.150	10.220	10.230	9.940	-0.030	-0.293%	62.50万	0.00亿	0.000%
2026-07-22	10.600	10.250	10.720	10.210	-0.500	-4.651%	77.58万	0.00亿	0.000%
2026-07-21	10.500	10.750	10.820	10.430	0.170	1.607%	63.06万	0.00亿	0.000%
2026-07-20	10.660	10.580	10.780	10.260	0.030	0.284%	64.48万	0.00亿	0.000%
2026-07-17	11.080	10.550	11.230	10.520	-0.640	-5.719%	69.29万	0.00亿	0.000%
2026-07-16	11.180	11.190	11.450	10.950	-0.050	-0.445%	70.76万	0.00亿	0.000%
2026-07-15	10.590	11.240	11.540	10.390	0.640	6.038%	122.00万	0.00亿	0.000%
2026-07-14	10.490	10.600	10.680	10.280	0.120	1.145%	60.83万	0.00亿	0.000%
2026-07-13	11.250	10.480	11.300	10.410	-0.900	-7.909%	101.32万	0.00亿	0.000%
2026-07-10	10.890	11.380	11.700	10.720	0.350	3.173%	117.79万	0.00亿	0.000%
2026-07-09	10.990	11.030	11.290	10.750	-0.160	-1.430%	77.01万	0.00亿	0.000%
2026-07-08	11.730	11.190	11.770	11.110	-0.580	-4.928%	86.81万	0.00亿	0.000%
2026-07-07	11.480	11.770	12.500	11.330	0.170	1.466%	131.34万	0.00亿	0.000%
2026-07-06	11.600	11.600	12.040	11.350	-0.020	-0.172%	79.02万	0.00亿	0.000%
2026-07-03	11.970	11.620	12.130	11.580	-0.710	-5.758%	118.19万	0.00亿	0.000%
2026-07-02	12.680	12.330	12.870	12.270	-0.230	-1.831%	118.47万	0.00亿	0.000%
2026-07-01	12.450	12.560	12.970	12.020	0.140	1.127%	113.66万	0.00亿	0.000%
2026-06-30	12.460	12.420	12.590	11.950	-0.270	-2.128%	127.87万	0.00亿	0.000%
2026-06-29	11.810	12.690	12.690	11.810	1.150	9.965%	109.89万	0.00亿	0.000%
2026-06-26	11.700	11.540	12.190	11.080	-0.380	-3.188%	106.07万	0.00亿	0.000%
2026-06-25	11.430	11.920	12.540	11.360	0.490	4.287%	140.14万	0.00亿	0.000%
2026-06-24	11.400	11.430	11.870	11.260	-0.020	-0.175%	78.38万	0.00亿	0.000%
2026-06-23	11.960	11.450	12.010	11.370	-0.620	-5.137%	80.42万	0.00亿	0.000%
2026-06-22	11.790	12.070	12.090	11.580	0.070	0.583%	93.88万	0.00亿	0.000%
2026-06-18	12.520	12.000	12.800	11.960	-0.710	-5.586%	114.48万	0.00亿	0.000%
2026-06-17	13.120	12.710	13.140	12.660	-0.610	-4.580%	77.98万	0.00亿	0.000%
2026-06-16	13.150	13.320	13.740	13.040	0.110	0.833%	76.63万	0.00亿	0.000%
2026-06-15	13.150	13.210	13.400	12.960	-0.040	-0.302%	76.14万	0.00亿	0.000%
2026-06-12	13.470	13.250	13.650	13.020	0.040	0.303%	90.22万	0.00亿	0.000%
2026-06-11	13.750	13.210	13.880	13.120	-0.730	-5.237%	71.31万	0.00亿	0.000%
2026-06-10	14.100	13.940	14.340	13.710	-0.400	-2.789%	70.29万	0.00亿	0.000%
2026-06-09	14.560	14.340	14.800	14.020	0.040	0.280%	97.25万	0.00亿	0.000%
2026-06-08	13.790	14.300	14.660	13.660	0.340	2.436%	108.60万	0.00亿	0.000%
2026-06-05	13.930	13.960	14.560	13.860	0.040	0.287%	103.15万	0.00亿	0.000%
2026-06-04	13.300	13.920	14.140	13.030	0.890	6.830%	105.14万	0.00亿	0.000%
2026-06-03	12.820	13.030	13.350	12.580	0.040	0.308%	56.23万	0.00亿	0.000%
2026-06-02	13.520	12.990	13.620	12.800	-0.630	-4.626%	81.93万	0.00亿	0.000%
2026-06-01	13.550	13.620	13.970	13.440	-0.060	-0.439%	58.46万	0.00亿	0.000%
2026-05-29	14.280	13.680	14.550	13.620	-0.270	-1.935%	67.02万	0.00亿	0.000%
2026-05-28	13.860	13.950	14.120	13.390	0.370	2.725%	65.19万	0.00亿	0.000%
2026-05-27	13.880	13.580	14.110	13.540	-0.370	-2.652%	45.13万	0.00亿	0.000%
2026-05-26	13.730	13.950	14.090	13.510	0.170	1.234%	49.26万	0.00亿	0.000%
2026-05-25	14.300	13.780	14.400	13.710	-0.410	-2.889%	50.61万	0.00亿	0.000%
2026-05-22	14.080	14.190	14.290	13.800	0.240	1.720%	52.42万	0.00亿	0.000%
2026-05-21	14.610	13.950	14.710	13.900	-0.490	-3.393%	64.49万	0.00亿	0.000%
2026-05-20	14.780	14.440	14.850	14.340	-0.490	-3.282%	61.48万	0.00亿	0.000%
2026-05-19	15.110	14.930	15.390	14.720	-0.170	-1.126%	59.26万	0.00亿	0.000%
2026-05-18	15.290	15.100	15.470	14.950	-0.570	-3.638%	65.59万	0.00亿	0.000%
2026-05-15	15.780	15.670	16.060	15.380	-0.350	-2.185%	69.23万	0.00亿	0.000%
2026-05-14	17.460	16.020	17.520	15.990	-0.610	-3.668%	91.43万	0.00亿	0.000%
2026-05-13	16.280	16.630	16.770	16.270	0.110	0.666%	60.10万	0.00亿	0.000%
2026-05-12	16.460	16.520	17.040	16.040	0.030	0.182%	102.20万	0.00亿	0.000%
2026-05-11	17.670	16.490	17.670	16.400	-0.730	-4.239%	157.15万	0.00亿	0.000%
2026-05-08	17.160	17.220	17.220	17.160	1.600	10.243%	38.33万	0.00亿	0.000%
2026-05-07	15.920	15.620	15.990	15.380	-0.330	-2.069%	71.69万	0.00亿	0.000%
2026-05-06	15.510	15.950	16.320	15.490	1.070	7.191%	114.97万	0.00亿	0.000%
2026-04-30	15.780	14.880	16.000	14.770	-1.430	-8.768%	127.57万	0.00亿	0.000%
2026-04-29	16.420	16.310	16.610	15.940	-0.430	-2.569%	88.45万	0.00亿	0.000%
2026-04-28	16.080	16.740	17.060	15.860	0.790	4.953%	137.86万	0.00亿	0.000%
2026-04-27	15.840	15.950	16.400	15.690	-0.840	-5.003%	151.07万	0.00亿	0.000%
2026-04-24	17.830	16.790	17.960	16.790	-1.900	-10.166%	127.86万	0.00亿	0.000%
2026-04-23	19.680	18.690	19.820	17.870	-1.190	-5.986%	179.46万	0.00亿	0.000%
2026-04-22	19.780	19.880	20.250	19.330	0.210	1.068%	91.02万	0.00亿	0.000%
2026-04-21	19.650	19.670	20.120	19.380	-0.150	-0.757%	71.81万	0.00亿	0.000%
2026-04-20	20.550	19.820	21.020	19.740	-0.550	-2.700%	96.51万	0.00亿	0.000%
2026-04-17	20.270	20.370	20.570	19.970	-0.080	-0.391%	73.28万	0.00亿	0.000%
2026-04-16	18.920	20.450	20.910	18.740	1.470	7.745%	121.60万	0.00亿	0.000%
2026-04-15	19.140	18.980	19.750	18.860	-0.090	-0.472%	63.73万	0.00亿	0.000%
2026-04-14	19.180	19.070	19.520	18.740	-0.110	-0.574%	64.04万	0.00亿	0.000%
2026-04-13	20.020	19.180	20.050	18.490	0.000	0.000%	101.97万	0.00亿	0.000%
2026-04-10	19.720	19.720	20.310	19.660	0.000	0.000%	64.04万	0.00亿	0.000%
2026-04-09	19.670	19.730	19.920	19.380	0.000	0.000%	56.58万	0.00亿	0.000%
2026-04-08	20.070	19.890	20.230	19.490	0.000	0.000%	87.00万	0.00亿	0.000%
2026-04-07	19.170	19.250	19.410	18.970	0.000	0.000%	54.02万	0.00亿	0.000%
2026-04-03	19.540	18.880	19.570	18.680	0.000	0.000%	57.41万	0.00亿	0.000%
2026-04-02	19.600	19.260	19.890	19.050	0.000	0.000%	105.65万	0.00亿	0.000%
2026-04-01	17.620	19.000	19.000	17.470	0.000	0.000%	70.78万	0.00亿	0.000%