世龙实业（002748）历史行情

以下为世龙实业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	12.460	12.260	12.500	11.890	-0.190	-1.526%	7.47万	0.00亿	0.000%
2026-10-08	12.220	12.450	12.650	12.010	0.360	2.978%	6.98万	0.00亿	0.000%
2026-10-07	11.900	12.090	12.230	11.900	0.090	0.750%	248.34万	0.30亿	1.035%
2026-10-06	11.900	12.090	12.230	11.900	0.090	0.750%	248.34万	0.30亿	1.035%
2026-10-05	11.900	12.090	12.230	11.900	0.090	0.750%	248.34万	0.30亿	1.035%
2026-10-02	11.900	12.090	12.230	11.900	0.090	0.750%	248.34万	0.30亿	1.035%
2026-10-01	11.900	12.090	12.230	11.900	0.090	0.750%	248.34万	0.30亿	1.035%
2026-09-30	11.900	12.090	12.230	11.900	0.090	0.750%	2.48万	0.00亿	0.000%
2026-09-29	11.950	12.000	12.040	11.820	0.080	0.671%	3.13万	0.00亿	0.000%
2026-09-28	12.130	11.920	12.190	11.800	-0.190	-1.569%	3.17万	0.00亿	0.000%
2026-09-27	12.340	12.110	12.380	12.070	-0.230	-1.864%	319.03万	0.39亿	1.329%
2026-09-24	12.340	12.110	12.380	12.070	-0.230	-1.864%	3.19万	0.00亿	0.000%
2026-09-23	12.290	12.340	12.400	12.180	0.050	0.407%	2.71万	0.00亿	0.000%
2026-09-22	12.260	12.290	12.380	12.160	-0.020	-0.162%	4.10万	0.00亿	0.000%
2026-09-21	12.300	12.310	12.420	12.140	-0.010	-0.081%	5.56万	0.00亿	0.000%
2026-09-18	12.040	12.320	12.370	12.000	0.300	2.496%	6.08万	0.00亿	0.000%
2026-09-17	11.960	12.020	12.100	11.810	-0.020	-0.166%	3.71万	0.00亿	0.000%
2026-09-16	11.610	12.040	12.180	11.570	0.420	3.614%	5.72万	0.00亿	0.000%
2026-09-15	12.160	11.620	12.160	11.600	-0.390	-3.247%	4.76万	0.00亿	0.000%
2026-09-14	12.010	12.010	12.080	11.760	-0.020	-0.166%	2.89万	0.00亿	0.000%
2026-09-11	12.350	12.030	12.350	11.870	-0.350	-2.827%	4.47万	0.00亿	0.000%
2026-09-10	12.290	12.380	12.580	12.200	-0.010	-0.081%	3.61万	0.00亿	0.000%
2026-09-09	12.530	12.390	12.660	12.300	-0.140	-1.117%	3.18万	0.00亿	0.000%
2026-09-08	12.290	12.530	12.580	12.140	0.300	2.453%	4.29万	0.00亿	0.000%
2026-09-07	12.070	12.230	12.280	12.020	0.090	0.741%	3.27万	0.00亿	0.000%
2026-09-04	12.230	12.140	12.380	12.060	-0.060	-0.492%	3.66万	0.00亿	0.000%
2026-09-03	12.420	12.200	12.460	12.180	-0.210	-1.692%	3.79万	0.00亿	0.000%
2026-09-02	12.240	12.410	12.500	12.130	0.100	0.812%	5.01万	0.00亿	0.000%
2026-09-01	12.280	12.310	12.500	12.240	0.050	0.408%	4.26万	0.00亿	0.000%
2026-08-31	12.260	12.260	12.300	12.030	-0.020	-0.163%	4.18万	0.00亿	0.000%
2026-08-28	12.100	12.280	12.310	11.920	0.290	2.419%	5.65万	0.00亿	0.000%
2026-08-27	12.030	11.990	12.250	11.860	-0.070	-0.580%	5.69万	0.00亿	0.000%
2026-08-26	12.260	12.060	12.550	12.020	-0.190	-1.551%	7.00万	0.00亿	0.000%
2026-08-25	11.940	12.250	12.380	11.710	0.360	3.028%	8.72万	0.00亿	0.000%
2026-08-24	11.800	11.890	12.390	11.790	0.140	1.191%	5.94万	0.00亿	0.000%
2026-08-21	11.700	11.750	11.890	11.550	0.020	0.171%	4.12万	0.00亿	0.000%
2026-08-20	11.700	11.730	11.830	11.610	0.030	0.256%	3.28万	0.00亿	0.000%
2026-08-19	11.870	11.700	11.930	11.630	-0.310	-2.581%	3.76万	0.00亿	0.000%
2026-08-18	11.920	12.010	12.040	11.820	0.140	1.179%	4.16万	0.00亿	0.000%
2026-08-17	11.860	11.870	11.950	11.660	0.110	0.935%	4.45万	0.00亿	0.000%
2026-08-14	11.940	11.760	11.980	11.660	-0.100	-0.843%	4.21万	0.00亿	0.000%
2026-08-13	12.100	11.860	12.190	11.860	-0.300	-2.467%	5.31万	0.00亿	0.000%
2026-08-12	11.900	12.160	12.230	11.810	0.370	3.138%	7.69万	0.00亿	0.000%
2026-08-11	12.260	11.790	12.260	11.780	-0.210	-1.750%	11.38万	0.00亿	0.000%
2026-08-10	10.900	12.000	12.000	10.870	1.090	9.991%	6.85万	0.00亿	0.000%
2026-08-07	11.000	10.910	11.050	10.870	-0.090	-0.818%	3.53万	0.00亿	0.000%
2026-08-06	10.750	11.000	11.040	10.700	0.250	2.326%	5.38万	0.00亿	0.000%
2026-08-05	10.510	10.750	10.760	10.340	0.340	3.266%	4.56万	0.00亿	0.000%
2026-08-04	10.500	10.410	10.590	10.380	-0.060	-0.573%	3.33万	0.00亿	0.000%
2026-08-03	10.400	10.470	10.470	10.310	0.110	1.062%	2.33万	0.00亿	0.000%
2026-07-31	10.440	10.360	10.520	10.300	0.000	0.000%	3.06万	0.00亿	0.000%
2026-07-30	10.460	10.360	10.580	10.300	-0.160	-1.521%	4.51万	0.00亿	0.000%
2026-07-29	10.070	10.520	10.570	10.020	0.460	4.573%	6.73万	0.00亿	0.000%
2026-07-28	9.840	10.060	10.370	9.740	0.200	2.028%	4.95万	0.00亿	0.000%
2026-07-27	9.570	9.860	9.880	9.340	0.480	5.117%	4.66万	0.00亿	0.000%
2026-07-24	9.770	9.380	9.770	9.360	-0.390	-3.992%	3.18万	0.00亿	0.000%
2026-07-23	9.400	9.770	9.800	9.330	0.360	3.826%	5.13万	0.00亿	0.000%
2026-07-22	9.500	9.410	9.720	9.330	-0.230	-2.386%	3.71万	0.00亿	0.000%
2026-07-21	9.830	9.640	9.950	9.180	-0.190	-1.933%	7.13万	0.00亿	0.000%
2026-07-20	10.420	9.830	10.750	9.730	-0.930	-8.643%	8.93万	0.00亿	0.000%
2026-07-17	10.960	10.760	11.230	10.410	-0.230	-2.093%	7.17万	0.00亿	0.000%
2026-07-16	11.130	10.990	11.270	10.930	-0.140	-1.258%	7.03万	0.00亿	0.000%
2026-07-15	10.920	11.130	11.470	10.840	0.260	2.392%	9.48万	0.00亿	0.000%
2026-07-14	11.160	10.870	11.160	10.500	0.040	0.369%	8.07万	0.00亿	0.000%
2026-07-13	11.010	10.830	11.770	10.710	-0.390	-3.476%	9.95万	0.00亿	0.000%
2026-07-10	11.800	11.220	11.990	11.160	-0.630	-5.316%	10.61万	0.00亿	0.000%
2026-07-09	11.610	11.850	12.200	11.310	0.575	5.100%	15.96万	0.00亿	0.000%
2026-07-08	10.925	11.275	11.415	10.825	0.290	2.640%	9.95万	0.00亿	0.000%
2026-07-07	11.005	10.985	11.225	10.785	-0.010	-0.091%	6.39万	0.00亿	0.000%
2026-07-06	10.705	10.995	11.255	10.685	0.310	2.901%	6.45万	0.00亿	0.000%
2026-07-03	10.935	10.685	11.105	10.605	-0.180	-1.657%	6.35万	0.00亿	0.000%
2026-07-02	10.745	10.865	11.105	10.595	0.090	0.835%	5.36万	0.00亿	0.000%
2026-07-01	10.555	10.775	11.035	10.255	0.370	3.556%	7.59万	0.00亿	0.000%
2026-06-30	10.595	10.405	10.595	10.275	-0.230	-2.163%	3.19万	0.00亿	0.000%
2026-06-29	10.475	10.635	10.765	10.125	0.150	1.431%	4.64万	0.00亿	0.000%
2026-06-26	10.765	10.485	10.865	10.465	-0.380	-3.497%	5.25万	0.00亿	0.000%
2026-06-25	11.055	10.865	11.105	10.785	-0.240	-2.161%	4.55万	0.00亿	0.000%
2026-06-24	11.225	11.105	11.605	10.945	-0.200	-1.769%	5.30万	0.00亿	0.000%
2026-06-23	10.965	11.305	11.365	10.855	0.290	2.633%	6.36万	0.00亿	0.000%
2026-06-22	10.355	11.015	11.045	10.195	0.580	5.558%	7.98万	0.00亿	0.000%
2026-06-18	10.635	10.435	10.715	10.365	-0.270	-2.522%	4.79万	0.00亿	0.000%
2026-06-17	10.845	10.705	10.855	10.665	-0.200	-1.834%	3.26万	0.00亿	0.000%
2026-06-16	10.885	10.905	11.065	10.585	-0.020	-0.183%	4.94万	0.00亿	0.000%
2026-06-15	11.025	10.925	11.285	10.885	-0.090	-0.817%	5.51万	0.00亿	0.000%
2026-06-12	10.545	11.015	11.205	10.325	0.480	4.556%	8.35万	0.00亿	0.000%
2026-06-11	10.535	10.535	10.895	10.355	-0.050	-0.472%	6.05万	0.00亿	0.000%
2026-06-10	10.825	10.585	11.065	10.455	-0.280	-2.577%	6.44万	0.00亿	0.000%
2026-06-09	10.685	10.865	11.055	10.545	0.230	2.163%	9.38万	0.00亿	0.000%
2026-06-08	10.505	10.635	11.165	10.325	-0.020	-0.188%	10.92万	0.00亿	0.000%
2026-06-05	10.605	10.655	10.825	10.375	0.050	0.471%	3.41万	0.00亿	0.000%
2026-06-04	10.765	10.605	10.805	10.525	-0.220	-2.032%	3.19万	0.00亿	0.000%
2026-06-03	10.905	10.825	10.995	10.705	-0.100	-0.915%	3.79万	0.00亿	0.000%
2026-06-02	11.375	10.925	11.375	10.875	-0.460	-4.040%	4.59万	0.00亿	0.000%
2026-06-01	10.995	11.385	11.455	10.845	0.400	3.641%	5.47万	0.00亿	0.000%
2026-05-29	11.135	10.985	11.195	10.925	-0.120	-1.081%	5.07万	0.00亿	0.000%
2026-05-28	11.145	11.105	11.265	10.845	-0.010	-0.090%	3.95万	0.00亿	0.000%
2026-05-27	11.425	11.115	11.435	10.975	-0.290	-2.543%	4.44万	0.00亿	0.000%
2026-05-26	11.485	11.405	11.535	11.225	-0.120	-1.041%	3.99万	0.00亿	0.000%
2026-05-25	11.945	11.525	12.075	11.435	-0.380	-3.192%	4.74万	0.00亿	0.000%
2026-05-22	11.585	11.905	11.995	11.475	0.340	2.940%	4.68万	0.00亿	0.000%
2026-05-21	12.045	11.565	12.195	11.495	-0.490	-4.065%	5.71万	0.00亿	0.000%
2026-05-20	12.025	12.055	12.085	11.755	0.050	0.416%	4.16万	0.00亿	0.000%
2026-05-19	12.145	12.005	12.265	11.825	-0.140	-1.153%	4.55万	0.00亿	0.000%
2026-05-18	12.175	12.145	12.195	11.925	-0.040	-0.328%	4.59万	0.00亿	0.000%
2026-05-15	12.295	12.185	12.495	12.125	-0.100	-0.814%	5.04万	0.00亿	0.000%
2026-05-14	12.425	12.285	12.445	12.205	-0.080	-0.647%	4.74万	0.00亿	0.000%
2026-05-13	12.495	12.365	12.755	12.305	-0.140	-1.120%	6.27万	0.00亿	0.000%
2026-05-12	12.725	12.505	12.845	12.435	-0.170	-1.341%	7.05万	0.00亿	0.000%
2026-05-11	12.765	12.675	12.775	12.475	-0.020	-0.158%	4.72万	0.00亿	0.000%
2026-05-08	12.735	12.695	12.825	12.615	-0.120	-0.936%	4.36万	0.00亿	0.000%
2026-05-07	12.795	12.815	12.885	12.705	-0.030	-0.234%	4.60万	0.00亿	0.000%
2026-05-06	12.865	12.845	12.895	12.605	0.090	0.706%	6.80万	0.00亿	0.000%
2026-04-30	12.805	12.755	12.995	12.625	-0.090	-0.701%	6.43万	0.00亿	0.000%
2026-04-29	12.765	12.845	13.155	12.725	0.070	0.548%	8.72万	0.00亿	0.000%
2026-04-28	12.995	12.775	13.175	12.625	-0.300	-2.294%	8.36万	0.00亿	0.000%
2026-04-27	12.285	13.075	13.225	12.175	0.790	6.431%	15.36万	0.00亿	0.000%
2026-04-24	11.965	12.285	12.345	11.965	0.260	2.162%	3.72万	0.00亿	0.000%
2026-04-23	12.125	12.025	12.205	11.945	-0.130	-1.070%	3.42万	0.00亿	0.000%
2026-04-22	12.285	12.155	12.345	12.135	-0.090	-0.735%	2.86万	0.00亿	0.000%
2026-04-21	12.235	12.245	12.425	12.115	0.080	0.658%	3.44万	0.00亿	0.000%
2026-04-20	12.205	12.165	12.295	12.125	-0.040	-0.328%	3.29万	0.00亿	0.000%
2026-04-17	12.275	12.205	12.475	12.175	-0.060	-0.489%	4.08万	0.00亿	0.000%
2026-04-16	11.915	12.265	12.375	11.775	0.340	2.851%	5.21万	0.00亿	0.000%
2026-04-15	12.105	11.925	12.135	11.905	-0.180	-1.487%	3.59万	0.00亿	0.000%
2026-04-14	12.065	12.105	12.145	11.955	0.040	0.332%	3.49万	0.00亿	0.000%
2026-04-13	12.055	12.065	12.145	11.925	0.000	0.000%	3.40万	0.00亿	0.000%
2026-04-10	11.685	12.055	12.115	11.645	0.000	0.000%	6.16万	0.00亿	0.000%
2026-04-09	11.705	11.675	11.845	11.595	0.000	0.000%	3.61万	0.00亿	0.000%
2026-04-08	11.515	11.785	11.815	11.505	0.000	0.000%	4.63万	0.00亿	0.000%
2026-04-07	10.945	11.595	11.615	10.945	0.000	0.000%	5.53万	0.00亿	0.000%
2026-04-03	11.485	11.035	11.515	10.925	0.000	0.000%	3.61万	0.00亿	0.000%
2026-04-02	11.525	11.485	11.655	11.385	0.000	0.000%	3.98万	0.00亿	0.000%
2026-04-01	11.455	11.565	11.645	11.435	0.000	0.000%	4.00万	0.00亿	0.000%