世名科技（300522）历史行情

以下为世名科技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	14.490	16.560	16.560	14.290	2.760	20.000%	2,171.27万	3.47亿	8.234%
2026-10-07	14.690	13.800	14.930	13.730	-0.830	-5.673%	1,396.75万	1.98亿	5.297%
2026-10-06	14.690	13.800	14.930	13.730	-0.830	-5.673%	1,396.75万	1.98亿	5.297%
2026-10-05	14.690	13.800	14.930	13.730	-0.830	-5.673%	1,396.75万	1.98亿	5.297%
2026-10-02	14.690	13.800	14.930	13.730	-0.830	-5.673%	1,396.75万	1.98亿	5.297%
2026-10-01	14.690	13.800	14.930	13.730	-0.830	-5.673%	1,396.75万	1.98亿	5.297%
2026-09-30	14.690	13.800	14.930	13.730	-0.830	-5.673%	13.97万	0.00亿	0.000%
2026-09-29	14.070	14.630	14.950	13.880	0.490	3.465%	19.09万	0.00亿	0.000%
2026-09-28	15.640	14.140	15.680	14.080	-1.610	-10.222%	23.12万	0.00亿	0.000%
2026-09-27	15.640	15.750	15.890	15.130	0.080	0.511%	2,366.62万	3.68亿	8.975%
2026-09-24	15.640	15.750	15.890	15.130	0.080	0.511%	23.67万	0.00亿	0.000%
2026-09-23	15.250	15.670	15.740	15.120	0.510	3.364%	23.49万	0.00亿	0.000%
2026-09-22	14.930	15.160	15.790	14.910	0.230	1.541%	26.41万	0.00亿	0.000%
2026-09-21	14.590	14.930	15.040	14.550	0.310	2.120%	28.58万	0.00亿	0.000%
2026-09-18	14.710	14.620	15.100	14.510	0.000	0.000%	33.26万	0.00亿	0.000%
2026-09-17	15.200	14.620	15.520	14.510	-1.230	-7.760%	44.04万	0.00亿	0.000%
2026-09-16	14.520	15.850	15.890	14.040	1.540	10.762%	38.01万	0.00亿	0.000%
2026-09-15	14.290	14.310	14.740	14.220	0.010	0.070%	14.76万	0.00亿	0.000%
2026-09-14	13.470	14.300	14.350	13.150	0.700	5.147%	15.40万	0.00亿	0.000%
2026-09-11	13.650	13.600	13.890	13.060	-0.320	-2.299%	14.65万	0.00亿	0.000%
2026-09-10	13.630	13.920	14.120	13.410	0.220	1.606%	11.55万	0.00亿	0.000%
2026-09-09	13.870	13.700	14.020	13.600	-0.160	-1.154%	8.27万	0.00亿	0.000%
2026-09-08	14.070	13.860	14.250	13.750	-0.220	-1.563%	10.60万	0.00亿	0.000%
2026-09-07	13.020	14.080	14.270	13.020	0.980	7.481%	19.51万	0.00亿	0.000%
2026-09-04	13.600	13.100	13.720	12.960	-0.450	-3.321%	10.54万	0.00亿	0.000%
2026-09-03	13.820	13.550	14.180	13.350	-0.280	-2.025%	10.98万	0.00亿	0.000%
2026-09-02	13.600	13.830	14.240	13.450	0.050	0.363%	13.30万	0.00亿	0.000%
2026-09-01	14.550	13.780	14.580	13.630	-0.650	-4.505%	16.01万	0.00亿	0.000%
2026-08-31	13.710	14.430	14.580	13.710	0.500	3.589%	15.72万	0.00亿	0.000%
2026-08-28	13.870	13.930	14.370	13.850	-0.130	-0.925%	15.40万	0.00亿	0.000%
2026-08-27	13.500	14.060	14.230	13.400	0.550	4.071%	14.93万	0.00亿	0.000%
2026-08-26	13.750	13.510	13.890	13.100	-0.250	-1.817%	12.62万	0.00亿	0.000%
2026-08-25	13.280	13.760	13.880	13.010	0.110	0.806%	19.78万	0.00亿	0.000%
2026-08-24	14.200	13.650	14.440	13.350	-1.170	-7.895%	30.80万	0.00亿	0.000%
2026-08-21	13.600	14.820	14.950	13.450	1.060	7.703%	24.39万	0.00亿	0.000%
2026-08-20	14.050	13.760	14.310	13.660	-0.170	-1.220%	18.01万	0.00亿	0.000%
2026-08-19	14.550	13.930	14.780	13.820	-0.890	-6.005%	16.39万	0.00亿	0.000%
2026-08-18	15.000	14.820	15.370	14.540	-0.260	-1.724%	13.59万	0.00亿	0.000%
2026-08-17	14.900	15.080	15.080	14.530	0.210	1.412%	17.28万	0.00亿	0.000%
2026-08-14	14.600	14.870	15.230	14.400	0.410	2.835%	16.98万	0.00亿	0.000%
2026-08-13	14.880	14.460	14.900	14.430	-0.150	-1.027%	17.85万	0.00亿	0.000%
2026-08-12	13.660	14.610	14.980	13.580	0.940	6.876%	23.04万	0.00亿	0.000%
2026-08-11	13.590	13.670	14.020	13.280	0.000	0.000%	14.58万	0.00亿	0.000%
2026-08-10	13.860	13.670	13.980	13.240	-0.150	-1.085%	17.67万	0.00亿	0.000%
2026-08-07	14.350	13.820	14.480	12.880	0.340	2.522%	25.02万	0.00亿	0.000%
2026-08-06	13.020	13.480	13.480	12.910	0.500	3.852%	20.02万	0.00亿	0.000%
2026-08-05	11.980	12.980	13.250	11.980	0.980	8.167%	23.60万	0.00亿	0.000%
2026-08-04	11.500	12.000	12.040	11.190	0.680	6.007%	14.56万	0.00亿	0.000%
2026-08-03	11.240	11.320	11.440	11.090	0.110	0.981%	12.27万	0.00亿	0.000%
2026-07-31	11.350	11.210	11.880	11.200	0.540	5.061%	20.52万	0.00亿	0.000%
2026-07-30	11.500	10.670	11.600	10.660	-0.830	-7.217%	18.51万	0.00亿	0.000%
2026-07-29	11.980	11.500	12.160	11.210	-0.600	-4.959%	23.42万	0.00亿	0.000%
2026-07-28	11.800	12.100	12.960	11.670	0.270	2.282%	28.12万	0.00亿	0.000%
2026-07-27	11.270	11.830	11.880	11.030	0.580	5.156%	16.33万	0.00亿	0.000%
2026-07-24	11.500	11.250	11.790	11.200	-0.450	-3.846%	13.83万	0.00亿	0.000%
2026-07-23	12.130	11.700	12.200	11.500	-0.230	-1.928%	18.16万	0.00亿	0.000%
2026-07-22	12.340	11.930	13.200	11.840	-0.180	-1.486%	25.46万	0.00亿	0.000%
2026-07-21	11.270	12.110	12.270	10.190	0.840	7.453%	25.31万	0.00亿	0.000%
2026-07-20	13.140	11.270	13.350	11.000	-1.540	-12.022%	22.98万	0.00亿	0.000%
2026-07-17	14.030	12.810	14.350	12.580	-1.330	-9.406%	19.02万	0.00亿	0.000%
2026-07-16	14.810	14.140	15.530	13.960	-0.930	-6.171%	20.73万	0.00亿	0.000%
2026-07-15	16.300	15.070	16.400	15.070	-1.070	-6.629%	20.97万	0.00亿	0.000%
2026-07-14	15.880	16.140	16.850	15.110	0.640	4.129%	27.47万	0.00亿	0.000%
2026-07-13	17.000	15.500	17.170	15.460	-1.970	-11.276%	37.23万	0.00亿	0.000%
2026-07-10	18.110	17.470	18.750	17.050	-1.810	-9.388%	41.23万	0.00亿	0.000%
2026-07-09	23.860	19.280	23.860	19.280	-4.820	-20.000%	35.74万	0.00亿	0.000%
2026-07-08	23.020	24.100	24.580	21.910	0.850	3.656%	34.40万	0.00亿	0.000%
2026-07-07	21.640	23.250	23.250	21.130	1.650	7.639%	25.38万	0.00亿	0.000%
2026-07-06	21.790	21.600	22.580	20.180	-0.610	-2.747%	21.04万	0.00亿	0.000%
2026-07-03	21.680	22.210	22.730	20.710	0.620	2.872%	21.61万	0.00亿	0.000%
2026-07-02	21.840	21.590	22.430	19.600	-0.510	-2.308%	22.80万	0.00亿	0.000%
2026-07-01	23.780	22.100	25.000	22.020	-1.870	-7.801%	28.64万	0.00亿	0.000%
2026-06-30	22.670	23.970	24.300	21.900	1.130	4.947%	26.49万	0.00亿	0.000%
2026-06-29	22.440	22.840	23.330	20.810	0.310	1.376%	28.81万	0.00亿	0.000%
2026-06-26	23.340	22.530	23.350	20.370	-1.410	-5.890%	38.26万	0.00亿	0.000%
2026-06-25	24.790	23.940	25.090	23.070	-1.100	-4.393%	38.17万	0.00亿	0.000%
2026-06-24	23.110	25.040	25.600	23.060	2.000	8.681%	45.91万	0.00亿	0.000%
2026-06-23	21.850	23.040	23.500	21.660	-0.010	-0.043%	53.69万	0.00亿	0.000%
2026-06-22	18.690	23.050	23.050	18.480	3.840	19.990%	72.47万	0.00亿	0.000%
2026-06-18	16.900	19.210	19.210	16.830	3.200	19.988%	49.09万	0.00亿	0.000%
2026-06-17	13.330	16.010	16.010	13.200	2.670	20.015%	57.41万	0.00亿	0.000%
2026-06-16	12.260	13.340	13.440	12.120	1.100	8.987%	23.11万	0.00亿	0.000%
2026-06-15	11.680	12.240	12.360	11.680	0.730	6.342%	20.08万	0.00亿	0.000%
2026-06-12	12.290	11.510	12.750	11.510	-0.540	-4.481%	20.37万	0.00亿	0.000%
2026-06-11	12.370	12.050	12.730	11.890	-0.560	-4.441%	21.62万	0.00亿	0.000%
2026-06-10	12.010	12.610	13.010	11.890	0.220	1.776%	39.96万	0.00亿	0.000%
2026-06-09	12.010	12.390	13.360	11.500	1.260	11.321%	48.32万	0.00亿	0.000%
2026-06-08	11.340	11.130	11.720	10.930	-0.480	-4.134%	7.35万	0.00亿	0.000%
2026-06-05	11.470	11.610	11.910	11.010	0.050	0.433%	6.66万	0.00亿	0.000%
2026-06-04	11.810	11.560	11.810	11.340	-0.160	-1.365%	5.16万	0.00亿	0.000%
2026-06-03	12.090	11.720	12.130	11.590	-0.360	-2.980%	5.25万	0.00亿	0.000%
2026-06-02	12.340	12.080	12.450	11.850	-0.270	-2.186%	4.47万	0.00亿	0.000%
2026-06-01	12.360	12.350	12.560	12.100	0.120	0.981%	4.75万	0.00亿	0.000%
2026-05-29	13.160	12.230	13.510	12.120	-0.940	-7.137%	8.54万	0.00亿	0.000%
2026-05-28	12.990	13.170	13.260	12.730	0.240	1.856%	6.64万	0.00亿	0.000%
2026-05-27	13.410	12.930	13.860	12.820	-0.470	-3.507%	7.50万	0.00亿	0.000%
2026-05-26	13.650	13.400	13.650	13.090	-0.260	-1.903%	9.30万	0.00亿	0.000%
2026-05-25	13.650	13.660	14.310	13.500	0.140	1.036%	9.24万	0.00亿	0.000%
2026-05-22	12.850	13.520	13.590	12.710	0.720	5.625%	9.16万	0.00亿	0.000%
2026-05-21	13.730	12.800	13.910	12.720	-0.880	-6.433%	8.68万	0.00亿	0.000%
2026-05-20	13.580	13.680	13.760	13.330	0.020	0.146%	6.31万	0.00亿	0.000%
2026-05-19	13.470	13.660	13.700	13.330	0.190	1.411%	4.67万	0.00亿	0.000%
2026-05-18	13.300	13.470	13.770	13.040	0.120	0.899%	6.61万	0.00亿	0.000%
2026-05-15	13.410	13.350	13.800	13.260	-0.050	-0.373%	4.69万	0.00亿	0.000%
2026-05-14	13.880	13.400	13.900	13.350	-0.460	-3.319%	6.46万	0.00亿	0.000%
2026-05-13	13.400	13.860	13.990	13.300	0.340	2.515%	8.30万	0.00亿	0.000%
2026-05-12	13.670	13.520	13.670	13.260	-0.160	-1.170%	5.94万	0.00亿	0.000%
2026-05-11	13.620	13.680	13.740	13.460	0.060	0.441%	6.08万	0.00亿	0.000%
2026-05-08	13.500	13.620	13.830	13.290	0.070	0.517%	5.89万	0.00亿	0.000%
2026-05-07	13.300	13.550	13.700	13.130	0.300	2.264%	6.50万	0.00亿	0.000%
2026-05-06	13.250	13.250	13.380	13.150	0.040	0.303%	5.28万	0.00亿	0.000%
2026-04-30	13.370	13.210	14.040	13.180	-0.160	-1.197%	6.44万	0.00亿	0.000%
2026-04-29	13.020	13.370	13.460	13.020	0.240	1.828%	4.49万	0.00亿	0.000%
2026-04-28	13.310	13.130	13.440	13.040	-0.210	-1.574%	5.40万	0.00亿	0.000%
2026-04-27	13.310	13.340	13.400	13.210	0.000	0.000%	4.77万	0.00亿	0.000%
2026-04-24	13.330	13.340	13.550	13.310	-0.080	-0.596%	5.45万	0.00亿	0.000%
2026-04-23	13.560	13.420	13.610	13.350	-0.130	-0.959%	4.95万	0.00亿	0.000%
2026-04-22	13.340	13.550	13.690	13.340	0.100	0.743%	8.50万	0.00亿	0.000%
2026-04-21	13.700	13.450	13.900	13.350	-0.360	-2.607%	8.76万	0.00亿	0.000%
2026-04-20	13.870	13.810	14.220	13.660	-0.060	-0.433%	16.00万	0.00亿	0.000%
2026-04-17	13.450	13.870	14.240	13.260	0.410	3.046%	21.13万	0.00亿	0.000%
2026-04-16	13.030	13.460	13.960	12.760	0.420	3.221%	23.66万	0.00亿	0.000%
2026-04-15	12.620	13.040	13.350	12.080	0.190	1.479%	19.72万	0.00亿	0.000%
2026-04-14	12.780	12.850	13.000	12.610	0.080	0.626%	8.16万	0.00亿	0.000%
2026-04-13	12.860	12.770	13.260	12.690	-0.210	-1.618%	9.46万	0.00亿	0.000%
2026-04-10	12.350	12.980	13.250	12.180	0.000	0.000%	18.41万	0.00亿	0.000%
2026-04-09	12.020	12.140	12.300	11.960	0.000	0.000%	7.09万	0.00亿	0.000%
2026-04-08	11.930	12.120	12.460	11.770	0.000	0.000%	11.65万	0.00亿	0.000%
2026-04-07	11.020	11.900	12.010	10.950	0.000	0.000%	12.21万	0.00亿	0.000%
2026-04-03	11.010	10.970	11.160	10.900	0.000	0.000%	3.37万	0.00亿	0.000%
2026-04-02	11.140	10.970	11.140	10.870	0.000	0.000%	2.68万	0.00亿	0.000%
2026-04-01	10.960	11.120	11.150	10.960	0.000	0.000%	2.51万	0.00亿	0.000%