浙江世宝（002703）历史行情

以下为浙江世宝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
2026-10-08	15.460	16.050	16.160	15.020	0.400	2.556%	44.52万	0.00亿	0.000%
2026-10-07	15.240	15.650	15.810	15.100	0.480	3.164%	3,868.75万	6.03亿	6.601%
2026-10-06	15.240	15.650	15.810	15.100	0.480	3.164%	3,868.75万	6.03亿	6.601%
2026-10-05	15.240	15.650	15.810	15.100	0.480	3.164%	3,868.75万	6.03亿	6.601%
2026-10-02	15.240	15.650	15.810	15.100	0.480	3.164%	3,868.75万	6.03亿	6.601%
2026-10-01	15.240	15.650	15.810	15.100	0.480	3.164%	3,868.75万	6.03亿	6.601%
2026-09-30	15.240	15.650	15.810	15.100	0.480	3.164%	38.69万	0.00亿	0.000%
2026-09-29	14.950	15.170	15.560	14.710	-0.090	-0.590%	26.57万	0.00亿	0.000%
2026-09-28	14.970	15.260	15.620	14.710	0.080	0.527%	30.71万	0.00亿	0.000%
2026-09-27	15.160	15.180	15.930	15.000	-0.020	-0.132%	2,673.92万	4.12亿	4.563%
2026-09-24	15.160	15.180	15.930	15.000	-0.020	-0.132%	26.74万	0.00亿	0.000%
2026-09-23	16.100	15.200	16.220	15.060	-1.230	-7.486%	55.33万	0.00亿	0.000%
2026-09-22	15.700	16.430	16.490	15.570	0.830	5.321%	69.57万	0.00亿	0.000%
2026-09-21	15.490	15.600	15.680	15.400	0.190	1.233%	27.42万	0.00亿	0.000%
2026-09-18	15.550	15.410	15.620	15.280	-0.170	-1.091%	29.08万	0.00亿	0.000%
2026-09-17	15.320	15.580	15.710	15.300	0.160	1.038%	35.24万	0.00亿	0.000%
2026-09-16	15.410	15.420	15.500	15.130	0.020	0.130%	18.90万	0.00亿	0.000%
2026-09-15	15.870	15.400	15.930	15.370	-0.530	-3.327%	25.72万	0.00亿	0.000%
2026-09-14	15.880	15.930	16.100	15.790	-0.020	-0.125%	26.26万	0.00亿	0.000%
2026-09-11	16.000	15.950	16.240	15.500	-0.240	-1.482%	32.76万	0.00亿	0.000%
2026-09-10	16.490	16.190	16.500	16.090	-0.330	-1.998%	25.02万	0.00亿	0.000%
2026-09-09	16.990	16.520	17.120	16.410	-0.410	-2.422%	44.24万	0.00亿	0.000%
2026-09-08	16.690	16.930	17.120	16.580	0.070	0.415%	51.76万	0.00亿	0.000%
2026-09-07	17.400	16.860	17.540	16.590	-0.250	-1.461%	69.50万	0.00亿	0.000%
2026-09-04	18.320	17.110	19.300	16.960	-1.050	-5.782%	101.57万	0.00亿	0.000%
2026-09-03	17.720	18.160	18.470	17.540	0.540	3.065%	97.66万	0.00亿	0.000%
2026-09-02	17.050	17.620	17.820	17.040	-0.620	-3.399%	79.10万	0.00亿	0.000%
2026-09-01	16.640	18.240	18.240	16.440	1.660	10.012%	77.31万	0.00亿	0.000%
2026-08-31	16.250	16.580	16.700	16.050	0.000	0.000%	52.90万	0.00亿	0.000%
2026-08-28	16.910	16.580	17.140	16.480	-0.290	-1.719%	65.04万	0.00亿	0.000%
2026-08-27	17.210	16.870	17.580	16.730	-0.530	-3.046%	118.48万	0.00亿	0.000%
2026-08-26	16.740	17.400	17.400	16.190	1.590	10.057%	73.50万	0.00亿	0.000%
2026-08-25	14.040	15.810	15.810	13.860	1.440	10.021%	75.54万	0.00亿	0.000%
2026-08-24	14.930	14.370	14.960	14.340	0.780	5.740%	64.82万	0.00亿	0.000%
2026-08-21	13.240	13.590	13.690	13.130	0.210	1.570%	20.22万	0.00亿	0.000%
2026-08-20	13.740	13.380	13.840	13.240	-0.510	-3.672%	29.49万	0.00亿	0.000%
2026-08-19	14.960	13.890	14.960	13.890	-1.550	-10.039%	47.33万	0.00亿	0.000%
2026-08-18	14.750	15.440	15.470	14.690	0.780	5.321%	67.27万	0.00亿	0.000%
2026-08-17	14.540	14.660	14.680	13.990	0.100	0.687%	34.44万	0.00亿	0.000%
2026-08-14	14.380	14.560	14.930	14.220	0.120	0.831%	37.65万	0.00亿	0.000%
2026-08-13	14.940	14.440	15.080	14.440	-0.700	-4.624%	45.37万	0.00亿	0.000%
2026-08-12	15.070	15.140	15.450	14.740	-0.390	-2.511%	57.79万	0.00亿	0.000%
2026-08-11	14.810	15.530	15.670	14.490	0.720	4.862%	77.72万	0.00亿	0.000%
2026-08-10	15.160	14.810	15.270	14.420	-0.220	-1.464%	57.95万	0.00亿	0.000%
2026-08-07	15.940	15.030	16.040	14.870	-1.260	-7.735%	84.37万	0.00亿	0.000%
2026-08-06	17.530	16.290	17.530	15.840	0.070	0.432%	120.36万	0.00亿	0.000%
2026-08-05	16.220	16.220	16.220	16.220	1.480	10.041%	12.72万	0.00亿	0.000%
2026-08-04	14.460	14.740	14.850	14.280	0.060	0.409%	54.48万	0.00亿	0.000%
2026-08-03	14.040	14.680	14.850	13.890	0.170	1.172%	61.19万	0.00亿	0.000%
2026-07-31	13.930	14.510	15.080	13.930	-0.040	-0.275%	82.68万	0.00亿	0.000%
2026-07-30	13.220	14.550	14.550	13.120	1.330	10.061%	49.03万	0.00亿	0.000%
2026-07-29	12.820	13.220	13.420	12.720	0.450	3.524%	30.88万	0.00亿	0.000%
2026-07-28	12.640	12.770	13.070	12.540	0.250	1.997%	23.81万	0.00亿	0.000%
2026-07-27	12.110	12.520	12.530	12.060	0.360	2.961%	16.36万	0.00亿	0.000%
2026-07-24	12.080	12.160	12.510	11.870	-0.160	-1.299%	18.61万	0.00亿	0.000%
2026-07-23	11.740	12.320	12.400	11.690	0.560	4.762%	25.67万	0.00亿	0.000%
2026-07-22	11.930	11.760	12.020	11.650	-0.260	-2.163%	17.31万	0.00亿	0.000%
2026-07-21	11.890	12.020	12.020	11.250	0.240	2.037%	26.91万	0.00亿	0.000%
2026-07-20	12.170	11.780	12.500	11.560	-0.400	-3.284%	33.96万	0.00亿	0.000%
2026-07-17	13.330	12.180	13.560	12.090	-0.920	-7.023%	45.51万	0.00亿	0.000%
2026-07-16	12.700	13.100	13.520	12.370	0.500	3.968%	40.29万	0.00亿	0.000%
2026-07-15	12.600	12.600	12.730	12.350	0.080	0.639%	15.45万	0.00亿	0.000%
2026-07-14	12.380	12.520	12.540	12.070	0.130	1.049%	16.72万	0.00亿	0.000%
2026-07-13	13.190	12.390	13.210	12.300	-1.020	-7.606%	21.53万	0.00亿	0.000%
2026-07-10	13.260	13.410	13.730	13.190	0.150	1.131%	22.06万	0.00亿	0.000%
2026-07-09	13.020	13.260	13.320	12.770	0.150	1.144%	20.02万	0.00亿	0.000%
2026-07-08	13.420	13.110	13.490	12.930	-0.360	-2.673%	20.80万	0.00亿	0.000%
2026-07-07	14.000	13.470	14.530	13.430	-0.520	-3.717%	24.78万	0.00亿	0.000%
2026-07-06	14.840	13.990	14.900	13.990	-1.030	-6.858%	31.55万	0.00亿	0.000%
2026-07-03	14.490	15.020	15.340	14.340	0.600	4.161%	44.72万	0.00亿	0.000%
2026-07-02	14.470	14.420	15.270	14.310	0.050	0.348%	38.19万	0.00亿	0.000%
2026-07-01	14.160	14.370	14.470	14.050	0.200	1.411%	24.10万	0.00亿	0.000%
2026-06-30	14.010	14.170	14.210	13.960	0.220	1.577%	18.22万	0.00亿	0.000%
2026-06-29	14.010	13.950	14.210	13.740	-0.150	-1.064%	22.01万	0.00亿	0.000%
2026-06-26	14.700	14.100	14.730	14.090	-0.660	-4.472%	25.03万	0.00亿	0.000%
2026-06-25	15.110	14.760	15.180	14.610	-0.500	-3.277%	37.50万	0.00亿	0.000%
2026-06-24	15.910	15.260	16.050	15.150	-0.330	-2.117%	32.54万	0.00亿	0.000%
2026-06-23	15.650	15.590	16.420	15.470	0.200	1.300%	45.46万	0.00亿	0.000%
2026-06-22	15.580	15.390	15.820	14.800	-0.190	-1.220%	37.22万	0.00亿	0.000%
2026-06-18	15.780	15.580	15.910	15.440	-0.370	-2.320%	31.46万	0.00亿	0.000%
2026-06-17	15.830	15.950	16.560	15.650	0.130	0.822%	42.90万	0.00亿	0.000%
2026-06-16	15.860	15.820	16.050	15.450	-0.040	-0.252%	21.80万	0.00亿	0.000%
2026-06-15	15.540	15.860	15.990	15.490	0.480	3.121%	21.92万	0.00亿	0.000%
2026-06-12	15.510	15.380	15.680	15.250	0.120	0.786%	23.15万	0.00亿	0.000%
2026-06-11	15.450	15.260	15.680	15.150	-0.180	-1.166%	22.39万	0.00亿	0.000%
2026-06-10	16.150	15.440	16.330	15.290	-0.960	-5.854%	34.30万	0.00亿	0.000%
2026-06-09	16.690	16.400	16.820	15.990	0.050	0.306%	35.30万	0.00亿	0.000%
2026-06-08	15.950	16.350	16.890	15.930	-0.350	-2.096%	30.80万	0.00亿	0.000%
2026-06-05	17.160	16.700	17.320	16.140	-0.550	-3.188%	45.57万	0.00亿	0.000%
2026-06-04	17.300	17.250	17.660	17.040	-0.310	-1.765%	26.37万	0.00亿	0.000%
2026-06-03	17.740	17.560	18.050	17.310	-0.380	-2.118%	32.55万	0.00亿	0.000%
2026-06-02	18.750	17.940	18.810	17.650	-0.850	-4.524%	43.11万	0.00亿	0.000%
2026-06-01	18.460	18.790	19.520	18.310	0.010	0.053%	40.28万	0.00亿	0.000%
2026-05-29	20.300	18.780	21.340	18.570	-1.160	-5.817%	63.39万	0.00亿	0.000%
2026-05-28	20.610	19.940	20.940	19.490	-0.640	-3.110%	53.62万	0.00亿	0.000%
2026-05-27	21.300	20.580	21.940	20.460	-0.860	-4.011%	62.31万	0.00亿	0.000%
2026-05-26	21.240	21.440	22.520	20.950	-0.490	-2.234%	80.13万	0.00亿	0.000%
2026-05-25	20.950	21.930	22.210	20.770	0.700	3.297%	111.95万	0.00亿	0.000%
2026-05-22	20.510	21.230	21.440	20.320	1.370	6.898%	137.70万	0.00亿	0.000%
2026-05-21	18.390	19.860	19.860	18.390	1.810	10.028%	68.56万	0.00亿	0.000%
2026-05-20	18.560	18.050	19.490	17.920	-0.850	-4.497%	51.32万	0.00亿	0.000%
2026-05-19	18.870	18.900	19.620	18.670	0.150	0.800%	42.06万	0.00亿	0.000%
2026-05-18	18.620	18.750	19.320	18.540	-0.190	-1.003%	38.59万	0.00亿	0.000%
2026-05-15	19.160	18.940	19.790	18.540	0.080	0.424%	52.36万	0.00亿	0.000%
2026-05-14	20.170	18.860	20.190	18.840	-1.130	-5.653%	54.67万	0.00亿	0.000%
2026-05-13	18.110	19.990	19.990	18.080	1.820	10.017%	60.06万	0.00亿	0.000%
2026-05-12	18.690	18.170	19.130	18.070	-0.060	-0.329%	36.02万	0.00亿	0.000%
2026-05-11	18.620	18.230	18.830	18.130	-0.390	-2.095%	34.37万	0.00亿	0.000%
2026-05-08	18.360	18.620	18.800	18.010	0.140	0.758%	33.10万	0.00亿	0.000%
2026-05-07	17.720	18.480	18.590	17.620	0.910	5.179%	41.82万	0.00亿	0.000%
2026-05-06	16.990	17.570	17.730	16.990	0.600	3.536%	36.17万	0.00亿	0.000%
2026-04-30	17.400	16.970	17.510	16.850	-0.360	-2.077%	30.75万	0.00亿	0.000%
2026-04-29	17.210	17.330	17.410	16.840	-0.410	-2.311%	39.09万	0.00亿	0.000%
2026-04-28	18.880	17.740	18.930	17.740	-1.980	-10.041%	42.25万	0.00亿	0.000%
2026-04-27	20.010	19.720	20.190	18.940	-0.840	-4.086%	53.86万	0.00亿	0.000%
2026-04-24	20.940	20.560	21.480	20.560	-0.720	-3.383%	47.11万	0.00亿	0.000%
2026-04-23	20.540	21.280	21.810	20.030	0.760	3.704%	79.07万	0.00亿	0.000%
2026-04-22	20.470	20.520	20.580	20.200	-0.090	-0.437%	29.03万	0.00亿	0.000%
2026-04-21	20.270	20.610	20.920	20.140	0.240	1.178%	36.29万	0.00亿	0.000%
2026-04-20	19.950	20.370	20.600	19.810	0.270	1.343%	34.63万	0.00亿	0.000%
2026-04-17	20.220	20.100	20.310	19.800	-0.120	-0.593%	38.43万	0.00亿	0.000%
2026-04-16	19.950	20.220	20.990	19.460	0.950	4.930%	69.35万	0.00亿	0.000%
2026-04-15	19.630	19.270	19.730	19.200	-0.170	-0.874%	23.79万	0.00亿	0.000%
2026-04-14	19.440	19.440	19.570	19.090	0.170	0.882%	21.11万	0.00亿	0.000%
2026-04-13	19.050	19.270	19.360	18.960	0.000	0.000%	16.76万	0.00亿	0.000%
2026-04-10	19.340	19.330	19.690	19.190	0.000	0.000%	24.55万	0.00亿	0.000%
2026-04-09	19.130	19.110	19.320	18.820	0.000	0.000%	23.25万	0.00亿	0.000%
2026-04-08	18.550	19.390	19.430	18.550	0.000	0.000%	43.93万	0.00亿	0.000%
2026-04-07	18.520	18.170	18.790	17.950	0.000	0.000%	35.28万	0.00亿	0.000%
2026-04-03	19.260	18.520	19.450	18.520	0.000	0.000%	32.73万	0.00亿	0.000%
2026-04-02	19.670	19.450	20.410	19.300	0.000	0.000%	43.35万	0.00亿	0.000%
2026-04-01	20.030	19.470	20.240	19.340	0.000	0.000%	50.16万	0.00亿	0.000%