世运电路（603920）历史行情

以下为世运电路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	42.110	40.820	43.240	39.490	-2.360	-5.465%	3,275.42万	13.42亿	4.545%
2026-10-08	44.310	43.180	46.150	42.550	-1.220	-2.748%	23.75万	0.00亿	0.000%
2026-10-07	46.690	44.400	46.780	44.330	-1.730	-3.750%	2,501.68万	11.27亿	3.472%
2026-10-06	46.690	44.400	46.780	44.330	-1.730	-3.750%	2,501.68万	11.27亿	3.472%
2026-10-05	46.690	44.400	46.780	44.330	-1.730	-3.750%	2,501.68万	11.27亿	3.472%
2026-10-02	46.690	44.400	46.780	44.330	-1.730	-3.750%	2,501.68万	11.27亿	3.472%
2026-10-01	46.690	44.400	46.780	44.330	-1.730	-3.750%	2,501.68万	11.27亿	3.472%
2026-09-30	46.690	44.400	46.780	44.330	-1.730	-3.750%	25.02万	0.00亿	0.000%
2026-09-29	43.050	46.130	46.660	43.000	3.080	7.154%	40.25万	0.00亿	0.000%
2026-09-28	45.300	43.050	45.300	42.160	-2.450	-5.385%	33.26万	0.00亿	0.000%
2026-09-27	46.380	45.500	48.130	45.500	-0.460	-1.001%	4,136.46万	19.36亿	5.740%
2026-09-24	46.380	45.500	48.130	45.500	-0.460	-1.001%	41.36万	0.00亿	0.000%
2026-09-23	45.990	45.960	46.730	45.300	-0.190	-0.412%	28.89万	0.00亿	0.000%
2026-09-22	46.920	46.150	47.000	45.600	-0.290	-0.624%	34.96万	0.00亿	0.000%
2026-09-21	43.810	46.440	46.930	43.400	2.840	6.514%	44.45万	0.00亿	0.000%
2026-09-18	44.100	43.600	44.580	43.070	0.130	0.299%	35.65万	0.00亿	0.000%
2026-09-17	42.440	43.470	45.580	42.200	0.700	1.637%	50.69万	0.00亿	0.000%
2026-09-16	42.430	42.770	43.180	41.680	0.320	0.754%	33.88万	0.00亿	0.000%
2026-09-15	42.800	42.450	44.000	42.180	-0.970	-2.234%	43.61万	0.00亿	0.000%
2026-09-14	40.760	43.420	43.680	39.530	1.970	4.753%	56.01万	0.00亿	0.000%
2026-09-11	39.290	41.450	41.800	38.210	1.220	3.033%	40.31万	0.00亿	0.000%
2026-09-10	39.880	40.230	41.500	39.850	-0.120	-0.297%	25.22万	0.00亿	0.000%
2026-09-09	39.510	40.350	41.360	39.020	0.920	2.333%	33.65万	0.00亿	0.000%
2026-09-08	38.880	39.430	40.000	38.500	0.830	2.150%	30.45万	0.00亿	0.000%
2026-09-07	36.250	38.600	39.000	36.130	2.670	7.431%	33.53万	0.00亿	0.000%
2026-09-04	38.680	35.930	39.380	35.710	-1.530	-4.084%	25.75万	0.00亿	0.000%
2026-09-03	37.900	37.460	38.120	36.810	-0.150	-0.399%	13.46万	0.00亿	0.000%
2026-09-02	37.010	37.610	38.250	37.010	-0.010	-0.027%	15.36万	0.00亿	0.000%
2026-09-01	38.630	37.620	38.770	37.350	-1.030	-2.665%	15.89万	0.00亿	0.000%
2026-08-31	36.950	38.650	38.910	36.910	0.970	2.574%	17.01万	0.00亿	0.000%
2026-08-28	38.800	37.680	39.200	37.670	-1.150	-2.962%	17.42万	0.00亿	0.000%
2026-08-27	37.550	38.830	39.040	37.030	1.610	4.326%	22.64万	0.00亿	0.000%
2026-08-26	37.160	37.220	37.790	36.400	0.050	0.135%	14.15万	0.00亿	0.000%
2026-08-25	36.170	37.170	37.550	35.840	0.020	0.054%	15.85万	0.00亿	0.000%
2026-08-24	39.290	37.150	39.290	36.120	-1.710	-4.400%	21.27万	0.00亿	0.000%
2026-08-21	37.800	38.860	39.930	37.700	0.730	1.915%	22.13万	0.00亿	0.000%
2026-08-20	38.330	38.130	38.740	37.160	0.430	1.141%	20.15万	0.00亿	0.000%
2026-08-19	39.680	37.700	40.370	37.470	-2.990	-7.348%	28.98万	0.00亿	0.000%
2026-08-18	39.990	40.690	41.800	39.760	0.830	2.082%	35.41万	0.00亿	0.000%
2026-08-17	39.110	39.860	40.440	37.930	0.860	2.205%	36.30万	0.00亿	0.000%
2026-08-14	39.010	39.000	39.820	38.190	-0.010	-0.026%	36.22万	0.00亿	0.000%
2026-08-13	37.600	39.010	41.110	37.560	1.640	4.389%	52.22万	0.00亿	0.000%
2026-08-12	36.680	37.370	37.470	36.200	1.280	3.547%	21.51万	0.00亿	0.000%
2026-08-11	35.780	36.090	36.720	35.300	0.020	0.055%	16.56万	0.00亿	0.000%
2026-08-10	36.990	36.070	37.060	35.460	-0.590	-1.609%	21.34万	0.00亿	0.000%
2026-08-07	35.250	36.660	37.190	34.830	1.430	4.059%	32.76万	0.00亿	0.000%
2026-08-06	34.000	35.230	35.650	33.820	0.750	2.175%	26.21万	0.00亿	0.000%
2026-08-05	32.400	34.480	34.920	32.230	1.420	4.295%	27.34万	0.00亿	0.000%
2026-08-04	32.000	33.060	33.380	31.670	1.470	4.653%	24.61万	0.00亿	0.000%
2026-08-03	31.000	31.590	32.150	30.820	0.070	0.222%	19.95万	0.00亿	0.000%
2026-07-31	32.900	31.520	32.990	31.500	-0.120	-0.379%	38.64万	0.00亿	0.000%
2026-07-30	32.420	31.640	32.890	31.040	-1.060	-3.242%	30.02万	0.00亿	0.000%
2026-07-29	32.810	32.700	33.000	30.600	-0.110	-0.335%	38.41万	0.00亿	0.000%
2026-07-28	33.420	32.810	34.300	32.510	-1.410	-4.120%	17.61万	0.00亿	0.000%
2026-07-27	33.210	34.220	34.320	33.020	0.970	2.917%	17.79万	0.00亿	0.000%
2026-07-24	33.580	33.250	34.500	33.000	-1.150	-3.343%	14.37万	0.00亿	0.000%
2026-07-23	34.750	34.400	35.490	34.140	-0.060	-0.174%	16.97万	0.00亿	0.000%
2026-07-22	35.610	34.460	36.510	34.200	-1.410	-3.931%	23.13万	0.00亿	0.000%
2026-07-21	33.580	35.870	35.980	32.190	2.940	8.928%	37.08万	0.00亿	0.000%
2026-07-20	36.310	32.930	36.380	31.910	-1.270	-3.713%	28.42万	0.00亿	0.000%
2026-07-17	37.900	34.200	38.000	33.910	-3.480	-9.236%	24.12万	0.00亿	0.000%
2026-07-16	38.300	37.680	39.880	37.430	-1.610	-4.098%	18.14万	0.00亿	0.000%
2026-07-15	41.070	39.290	41.720	39.100	-1.360	-3.346%	17.12万	0.00亿	0.000%
2026-07-14	39.850	40.650	40.800	37.840	1.430	3.646%	24.90万	0.00亿	0.000%
2026-07-13	41.110	39.220	42.810	39.060	-2.540	-6.082%	29.02万	0.00亿	0.000%
2026-07-10	43.130	41.760	44.240	41.760	-1.220	-2.839%	28.19万	0.00亿	0.000%
2026-07-09	40.100	42.980	43.300	40.100	3.310	8.344%	34.16万	0.00亿	0.000%
2026-07-08	41.700	39.670	41.850	39.650	-1.880	-4.525%	17.93万	0.00亿	0.000%
2026-07-07	42.700	41.550	43.280	40.990	-1.260	-2.943%	18.26万	0.00亿	0.000%
2026-07-06	46.200	42.810	46.290	42.600	-2.650	-5.829%	23.99万	0.00亿	0.000%
2026-07-03	43.880	45.460	47.090	43.360	1.340	3.037%	24.29万	0.00亿	0.000%
2026-07-02	44.950	44.120	46.640	43.720	-1.860	-4.045%	22.20万	0.00亿	0.000%
2026-07-01	48.080	45.980	48.830	45.520	-2.060	-4.288%	27.50万	0.00亿	0.000%
2026-06-30	46.370	48.040	48.580	45.880	2.500	5.490%	23.70万	0.00亿	0.000%
2026-06-29	48.210	45.540	48.890	43.980	-2.660	-5.519%	32.63万	0.00亿	0.000%
2026-06-26	50.550	48.200	50.550	47.560	-2.990	-5.841%	29.99万	0.00亿	0.000%
2026-06-25	52.500	51.190	52.610	50.830	-1.250	-2.384%	29.33万	0.00亿	0.000%
2026-06-24	52.640	52.440	53.860	50.510	-0.090	-0.171%	28.26万	0.00亿	0.000%
2026-06-23	55.560	52.530	55.800	52.100	-3.400	-6.079%	31.39万	0.00亿	0.000%
2026-06-22	58.500	55.930	58.770	54.840	-2.570	-4.393%	37.24万	0.00亿	0.000%
2026-06-18	59.980	58.500	59.980	58.130	-1.410	-2.354%	29.99万	0.00亿	0.000%
2026-06-17	58.230	59.910	62.490	57.780	1.210	2.061%	36.83万	0.00亿	0.000%
2026-06-16	57.990	58.700	59.300	57.350	1.320	2.300%	27.05万	0.00亿	0.000%
2026-06-15	53.400	57.380	57.580	52.630	4.970	9.483%	32.07万	0.00亿	0.000%
2026-06-12	54.200	52.410	55.000	52.080	-0.540	-1.020%	24.71万	0.00亿	0.000%
2026-06-11	54.710	52.950	55.200	52.260	-2.590	-4.663%	25.41万	0.00亿	0.000%
2026-06-10	58.600	55.540	58.670	54.800	-3.960	-6.655%	26.04万	0.00亿	0.000%
2026-06-09	58.700	59.500	59.760	57.350	2.050	3.568%	27.98万	0.00亿	0.000%
2026-06-08	58.500	57.450	60.720	57.380	-3.500	-5.742%	29.02万	0.00亿	0.000%
2026-06-05	63.280	60.950	64.700	60.500	-1.440	-2.308%	49.24万	0.00亿	0.000%
2026-06-04	56.700	62.390	62.390	56.270	5.700	10.055%	35.09万	0.00亿	0.000%
2026-06-03	56.600	56.690	59.570	55.930	-0.590	-1.030%	36.08万	0.00亿	0.000%
2026-06-02	55.680	57.280	58.240	53.360	1.600	2.874%	33.84万	0.00亿	0.000%
2026-06-01	60.700	55.680	61.040	55.530	-5.240	-8.601%	41.29万	0.00亿	0.000%
2026-05-29	65.790	60.920	67.000	60.040	-4.840	-7.360%	50.79万	0.00亿	0.000%
2026-05-28	67.560	65.760	68.700	64.000	-2.740	-4.000%	53.95万	0.00亿	0.000%
2026-05-27	67.210	68.500	70.280	64.870	0.800	1.182%	56.03万	0.00亿	0.000%
2026-05-26	68.700	67.700	70.080	66.560	-0.480	-0.704%	50.76万	0.00亿	0.000%
2026-05-25	67.350	68.180	68.700	65.700	1.830	2.758%	54.01万	0.00亿	0.000%
2026-05-22	63.270	66.350	67.840	63.090	3.310	5.251%	53.53万	0.00亿	0.000%
2026-05-21	65.180	63.040	67.030	62.580	-1.160	-1.807%	55.09万	0.00亿	0.000%
2026-05-20	64.070	64.200	65.300	61.590	-0.880	-1.352%	39.14万	0.00亿	0.000%
2026-05-19	63.670	65.080	66.000	62.270	1.400	2.198%	41.35万	0.00亿	0.000%
2026-05-18	61.720	63.680	65.700	61.720	0.060	0.094%	47.41万	0.00亿	0.000%
2026-05-15	63.050	63.620	66.380	60.020	0.620	0.984%	56.04万	0.00亿	0.000%
2026-05-14	65.700	63.000	65.900	63.000	-1.560	-2.416%	50.20万	0.00亿	0.000%
2026-05-13	65.520	64.560	65.690	62.760	-1.700	-2.566%	58.24万	0.00亿	0.000%
2026-05-12	62.250	66.260	69.050	62.250	3.380	5.375%	74.92万	0.00亿	0.000%
2026-05-11	60.210	62.880	63.580	57.900	3.370	5.663%	64.42万	0.00亿	0.000%
2026-05-08	57.800	59.510	60.400	57.350	0.780	1.328%	41.55万	0.00亿	0.000%
2026-05-07	56.450	58.730	58.940	55.160	4.150	7.604%	46.67万	0.00亿	0.000%
2026-05-06	53.200	54.580	56.180	53.200	2.230	4.260%	30.75万	0.00亿	0.000%
2026-04-30	54.600	52.350	54.600	51.390	-2.060	-3.786%	36.70万	0.00亿	0.000%
2026-04-29	50.670	54.410	55.050	50.380	1.610	3.049%	47.65万	0.00亿	0.000%
2026-04-28	55.650	52.800	55.650	52.710	-3.050	-5.461%	31.58万	0.00亿	0.000%
2026-04-27	54.630	55.850	56.700	54.630	0.890	1.619%	27.08万	0.00亿	0.000%
2026-04-24	57.600	54.960	57.890	54.730	-3.480	-5.955%	42.85万	0.00亿	0.000%
2026-04-23	59.700	58.440	60.680	57.710	-3.810	-6.120%	56.96万	0.00亿	0.000%
2026-04-22	58.770	62.250	62.350	58.750	2.540	4.254%	61.98万	0.00亿	0.000%
2026-04-21	58.120	59.710	59.710	57.360	1.840	3.180%	62.75万	0.00亿	0.000%
2026-04-20	58.800	57.870	59.520	57.600	-0.930	-1.582%	56.13万	0.00亿	0.000%
2026-04-17	61.980	58.800	62.100	57.250	0.240	0.410%	88.21万	0.00亿	0.000%
2026-04-16	58.560	58.560	58.560	58.560	5.350	10.055%	13.49万	0.00亿	0.000%
2026-04-15	55.350	53.210	55.610	52.780	-1.970	-3.570%	28.81万	0.00亿	0.000%
2026-04-14	54.670	55.180	55.980	54.250	1.040	1.921%	42.62万	0.00亿	0.000%
2026-04-13	54.700	54.140	55.690	53.580	0.000	0.000%	33.16万	0.00亿	0.000%
2026-04-10	56.740	55.400	57.060	55.000	0.000	0.000%	40.07万	0.00亿	0.000%
2026-04-09	54.320	56.780	58.120	53.700	0.000	0.000%	58.26万	0.00亿	0.000%
2026-04-08	51.010	53.780	53.780	50.580	0.000	0.000%	23.30万	0.00亿	0.000%
2026-04-07	48.740	48.860	49.860	48.400	0.000	0.000%	14.07万	0.00亿	0.000%
2026-04-03	49.100	48.740	49.800	48.710	0.000	0.000%	14.82万	0.00亿	0.000%
2026-04-02	51.000	49.000	51.000	48.500	0.000	0.000%	19.97万	0.00亿	0.000%
2026-04-01	50.630	51.410	51.520	49.960	0.000	0.000%	23.31万	0.00亿	0.000%