世华科技（688093）历史行情

以下为世华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
2026-10-05	22.250	22.050	22.460	21.930	-0.190	-0.854%	94.28万	0.21亿	0.336%
2026-10-02	22.250	22.050	22.460	21.930	-0.190	-0.854%	94.28万	0.21亿	0.336%
2026-10-01	22.250	22.050	22.460	21.930	-0.190	-0.854%	94.28万	0.21亿	0.336%
2026-09-30	22.250	22.050	22.460	21.930	-0.190	-0.854%	94.28万	0.00亿	0.000%
2026-09-29	21.990	22.240	22.360	21.840	0.260	1.183%	109.97万	0.00亿	0.000%
2026-09-28	23.300	21.980	23.300	21.920	-1.310	-5.625%	211.16万	0.00亿	0.000%
2026-09-27	23.730	23.290	24.100	23.220	-0.650	-2.715%	193.18万	0.46亿	0.689%
2026-09-24	23.730	23.290	24.100	23.220	-0.650	-2.715%	193.18万	0.00亿	0.000%
2026-09-23	23.190	23.940	24.170	22.930	0.730	3.145%	267.57万	0.00亿	0.000%
2026-09-22	22.800	23.210	23.850	22.650	0.700	3.110%	287.11万	0.00亿	0.000%
2026-09-21	22.800	22.510	22.800	22.440	-0.180	-0.793%	154.46万	0.00亿	0.000%
2026-09-18	22.620	22.690	22.790	22.430	0.280	1.249%	139.94万	0.00亿	0.000%
2026-09-17	22.620	22.410	22.770	22.210	-0.090	-0.400%	122.98万	0.00亿	0.000%
2026-09-16	22.640	22.500	22.670	21.820	0.420	1.902%	179.13万	0.00亿	0.000%
2026-09-15	22.300	22.080	22.650	21.990	-0.370	-1.648%	157.23万	0.00亿	0.000%
2026-09-14	21.080	22.450	22.780	20.850	1.370	6.499%	369.35万	0.00亿	0.000%
2026-09-11	21.330	21.080	21.430	20.700	-0.370	-1.725%	169.69万	0.00亿	0.000%
2026-09-10	21.600	21.450	21.770	21.380	-0.390	-1.786%	113.50万	0.00亿	0.000%
2026-09-09	21.750	21.840	21.920	21.530	0.170	0.784%	137.35万	0.00亿	0.000%
2026-09-08	21.600	21.670	21.940	21.230	-0.080	-0.368%	167.49万	0.00亿	0.000%
2026-09-07	21.540	21.750	21.910	21.310	0.320	1.493%	210.32万	0.00亿	0.000%
2026-09-04	21.800	21.430	21.970	21.340	-0.160	-0.741%	160.45万	0.00亿	0.000%
2026-09-03	21.850	21.590	22.050	21.530	-0.210	-0.963%	150.85万	0.00亿	0.000%
2026-09-02	22.090	21.800	22.150	21.730	-0.430	-1.934%	121.77万	0.00亿	0.000%
2026-09-01	22.380	22.230	22.470	22.030	-0.100	-0.448%	212.05万	0.00亿	0.000%
2026-08-31	21.650	22.330	22.560	21.620	0.480	2.197%	319.88万	0.00亿	0.000%
2026-08-28	21.360	21.850	22.260	21.260	0.510	2.390%	333.79万	0.00亿	0.000%
2026-08-27	20.920	21.340	21.440	20.860	0.420	2.008%	313.50万	0.00亿	0.000%
2026-08-26	21.100	20.920	21.450	20.840	-0.590	-2.743%	469.41万	0.00亿	0.000%
2026-08-25	21.980	21.510	21.980	20.030	-3.370	-13.545%	923.62万	0.00亿	0.000%
2026-08-24	25.580	24.880	25.580	24.490	-0.460	-1.815%	137.07万	0.00亿	0.000%
2026-08-21	25.090	25.340	25.700	24.770	0.010	0.039%	159.07万	0.00亿	0.000%
2026-08-20	25.440	25.330	25.990	25.100	-0.110	-0.432%	180.89万	0.00亿	0.000%
2026-08-19	26.170	25.440	26.360	25.280	-1.280	-4.790%	238.39万	0.00亿	0.000%
2026-08-18	27.300	26.720	27.380	26.410	-0.610	-2.232%	285.67万	0.00亿	0.000%
2026-08-17	26.920	27.330	27.500	26.640	0.600	2.245%	324.96万	0.00亿	0.000%
2026-08-14	26.900	26.730	26.900	26.310	0.070	0.263%	198.34万	0.00亿	0.000%
2026-08-13	26.720	26.660	27.100	26.400	0.110	0.414%	230.45万	0.00亿	0.000%
2026-08-12	26.490	26.550	26.850	26.410	0.050	0.189%	138.46万	0.00亿	0.000%
2026-08-11	26.900	26.500	26.900	26.360	-0.400	-1.487%	182.47万	0.00亿	0.000%
2026-08-10	27.550	26.900	27.550	26.750	-0.520	-1.896%	260.35万	0.00亿	0.000%
2026-08-07	26.650	27.420	27.620	26.280	0.760	2.851%	291.57万	0.00亿	0.000%
2026-08-06	26.800	26.660	27.090	26.430	-0.460	-1.696%	197.36万	0.00亿	0.000%
2026-08-05	26.790	27.120	27.260	26.700	0.320	1.194%	247.94万	0.00亿	0.000%
2026-08-04	26.230	26.800	27.100	26.230	0.580	2.212%	170.05万	0.00亿	0.000%
2026-08-03	25.820	26.220	26.470	25.810	0.180	0.691%	126.62万	0.00亿	0.000%
2026-07-31	26.490	26.040	26.880	25.950	0.230	0.891%	254.23万	0.00亿	0.000%
2026-07-30	25.760	25.810	26.830	25.730	-0.350	-1.338%	230.12万	0.00亿	0.000%
2026-07-29	25.160	26.160	26.220	24.630	1.030	4.099%	282.44万	0.00亿	0.000%
2026-07-28	24.460	25.130	25.460	24.460	0.270	1.086%	242.13万	0.00亿	0.000%
2026-07-27	24.400	24.860	24.930	24.150	0.330	1.345%	263.14万	0.00亿	0.000%
2026-07-24	24.610	24.530	25.120	24.440	-0.480	-1.919%	151.66万	0.00亿	0.000%
2026-07-23	24.770	25.010	25.170	24.400	0.210	0.847%	204.56万	0.00亿	0.000%
2026-07-22	26.250	24.800	26.250	24.740	-1.540	-5.847%	356.25万	0.00亿	0.000%
2026-07-21	25.600	26.340	26.350	24.130	0.950	3.742%	369.39万	0.00亿	0.000%
2026-07-20	27.280	25.390	27.850	24.880	-2.110	-7.673%	466.41万	0.00亿	0.000%
2026-07-17	27.670	27.500	28.550	27.190	-0.360	-1.292%	351.43万	0.00亿	0.000%
2026-07-16	27.210	27.860	28.290	27.100	0.240	0.869%	261.83万	0.00亿	0.000%
2026-07-15	28.450	27.620	28.660	27.260	-0.570	-2.022%	279.75万	0.00亿	0.000%
2026-07-14	28.590	28.190	28.800	27.070	-0.320	-1.122%	402.16万	0.00亿	0.000%
2026-07-13	30.160	28.510	30.620	28.380	-2.080	-6.800%	458.14万	0.00亿	0.000%
2026-07-10	30.820	30.590	33.440	30.570	-0.210	-0.682%	649.02万	0.00亿	0.000%
2026-07-09	30.200	30.800	30.900	28.950	0.600	1.987%	502.97万	0.00亿	0.000%
2026-07-08	32.340	30.200	32.480	30.190	-2.070	-6.415%	466.20万	0.00亿	0.000%
2026-07-07	31.600	32.270	32.680	31.060	0.530	1.670%	468.08万	0.00亿	0.000%
2026-07-06	33.570	31.740	33.680	31.030	-1.610	-4.828%	613.57万	0.00亿	0.000%
2026-07-03	33.980	33.350	34.840	33.200	-0.820	-2.400%	559.40万	0.00亿	0.000%
2026-07-02	35.780	34.170	35.780	34.020	-1.860	-5.162%	642.06万	0.00亿	0.000%
2026-07-01	37.200	36.030	37.660	35.550	-0.870	-2.358%	917.50万	0.00亿	0.000%
2026-06-30	34.500	36.900	38.860	34.390	2.310	6.678%	1,075.48万	0.00亿	0.000%
2026-06-29	36.700	34.590	37.250	33.010	-1.730	-4.763%	1,192.18万	0.00亿	0.000%
2026-06-26	34.610	36.320	37.390	34.010	1.600	4.608%	1,670.75万	0.00亿	0.000%
2026-06-25	29.530	34.720	34.720	29.000	5.790	20.014%	1,479.50万	0.00亿	0.000%
2026-06-24	28.880	28.930	29.090	28.130	-0.070	-0.241%	291.30万	0.00亿	0.000%
2026-06-23	29.500	29.000	30.040	28.770	-0.580	-1.961%	316.05万	0.00亿	0.000%
2026-06-22	30.060	29.580	30.470	28.260	-0.240	-0.805%	496.81万	0.00亿	0.000%
2026-06-18	30.060	29.820	30.400	29.800	-0.150	-0.501%	331.15万	0.00亿	0.000%
2026-06-17	29.070	29.970	30.380	28.810	0.900	3.096%	336.77万	0.00亿	0.000%
2026-06-16	28.740	29.070	29.580	28.120	0.520	1.821%	290.23万	0.00亿	0.000%
2026-06-15	27.360	28.550	28.900	27.360	1.370	5.040%	446.09万	0.00亿	0.000%
2026-06-12	28.510	27.180	28.830	26.810	-0.780	-2.790%	466.05万	0.00亿	0.000%
2026-06-11	28.170	27.960	28.700	27.700	-0.320	-1.132%	237.64万	0.00亿	0.000%
2026-06-10	29.170	28.280	29.170	27.860	-0.950	-3.250%	262.23万	0.00亿	0.000%
2026-06-09	28.020	29.230	29.280	27.700	1.550	5.600%	326.09万	0.00亿	0.000%
2026-06-08	28.610	27.680	28.610	27.300	-1.720	-5.850%	412.68万	0.00亿	0.000%
2026-06-05	28.600	29.400	30.760	27.270	0.800	2.797%	599.05万	0.00亿	0.000%
2026-06-04	29.080	28.600	29.140	28.380	-0.650	-2.222%	314.81万	0.00亿	0.000%
2026-06-03	30.760	29.250	31.200	28.980	-1.520	-4.940%	492.18万	0.00亿	0.000%
2026-06-02	30.500	30.770	31.330	30.050	0.350	1.151%	300.01万	0.00亿	0.000%
2026-06-01	31.630	30.420	32.110	30.330	-1.030	-3.275%	372.30万	0.00亿	0.000%
2026-05-29	35.010	31.450	35.050	31.250	-3.640	-10.373%	777.91万	0.00亿	0.000%
2026-05-28	34.800	35.090	35.530	33.900	0.278	0.799%	704.74万	0.00亿	0.000%
2026-05-27	33.622	34.812	35.682	33.272	0.970	2.866%	878.68万	0.00亿	0.000%
2026-05-26	34.352	33.842	34.522	33.252	-0.610	-1.771%	429.46万	0.00亿	0.000%
2026-05-25	32.712	34.452	35.552	32.522	1.940	5.967%	643.53万	0.00亿	0.000%
2026-05-22	31.562	32.512	32.792	31.562	1.180	3.766%	344.60万	0.00亿	0.000%
2026-05-21	33.302	31.332	33.702	31.122	-1.790	-5.404%	401.08万	0.00亿	0.000%
2026-05-20	32.362	33.122	33.192	32.232	0.470	1.439%	299.46万	0.00亿	0.000%
2026-05-19	32.612	32.652	33.032	31.922	0.260	0.803%	282.44万	0.00亿	0.000%
2026-05-18	32.822	32.392	32.982	32.002	-0.230	-0.705%	278.99万	0.00亿	0.000%
2026-05-15	33.332	32.622	33.462	32.412	-0.760	-2.277%	385.93万	0.00亿	0.000%
2026-05-14	33.332	33.382	33.952	32.322	0.460	1.397%	473.63万	0.00亿	0.000%
2026-05-13	31.162	32.922	33.542	30.972	1.710	5.479%	412.06万	0.00亿	0.000%
2026-05-12	32.192	31.212	32.192	31.122	-0.930	-2.893%	317.93万	0.00亿	0.000%
2026-05-11	32.212	32.142	32.502	31.952	-0.070	-0.217%	317.25万	0.00亿	0.000%
2026-05-08	32.292	32.212	32.872	31.882	0.060	0.187%	261.89万	0.00亿	0.000%
2026-05-07	32.422	32.152	32.492	32.072	-0.040	-0.124%	283.99万	0.00亿	0.000%
2026-05-06	32.412	32.192	32.712	32.012	-0.010	-0.031%	367.08万	0.00亿	0.000%
2026-04-30	31.202	32.202	32.512	31.202	0.750	2.385%	352.18万	0.00亿	0.000%
2026-04-29	30.822	31.452	31.932	30.482	0.660	2.143%	296.53万	0.00亿	0.000%
2026-04-28	31.382	30.792	31.562	30.522	-0.690	-2.192%	240.10万	0.00亿	0.000%
2026-04-27	31.302	31.482	31.842	31.192	0.410	1.320%	204.94万	0.00亿	0.000%
2026-04-24	31.472	31.072	31.922	31.002	-0.570	-1.801%	239.68万	0.00亿	0.000%
2026-04-23	32.902	31.642	33.072	31.382	-1.280	-3.888%	360.77万	0.00亿	0.000%
2026-04-22	32.172	32.922	33.182	32.172	0.520	1.605%	253.03万	0.00亿	0.000%
2026-04-21	31.632	32.402	32.762	31.082	0.520	1.631%	336.52万	0.00亿	0.000%
2026-04-20	31.602	31.882	32.282	30.582	-1.770	-5.260%	766.49万	0.00亿	0.000%
2026-04-17	33.902	33.652	33.932	33.282	-0.150	-0.444%	225.98万	0.00亿	0.000%
2026-04-16	33.372	33.802	33.892	33.252	0.430	1.289%	176.56万	0.00亿	0.000%
2026-04-15	34.002	33.372	34.102	33.272	-0.340	-1.009%	216.51万	0.00亿	0.000%
2026-04-14	33.762	33.712	34.092	33.432	0.470	1.414%	258.76万	0.00亿	0.000%
2026-04-13	33.252	33.242	33.792	32.982	-0.350	-1.042%	198.29万	0.00亿	0.000%
2026-04-10	33.582	33.592	34.062	33.302	0.220	0.659%	288.67万	0.00亿	0.000%
2026-04-09	32.862	33.372	33.812	32.512	0.130	0.391%	314.74万	0.00亿	0.000%
2026-04-08	31.602	33.242	33.302	31.602	0.000	0.000%	335.70万	0.00亿	0.000%
2026-04-07	30.722	30.702	31.392	30.602	0.000	0.000%	163.08万	0.00亿	0.000%
2026-04-03	30.212	30.602	31.152	30.212	0.000	0.000%	110.01万	0.00亿	0.000%
2026-04-02	30.882	30.222	30.992	30.102	0.000	0.000%	108.28万	0.00亿	0.000%
2026-04-01	30.862	30.912	31.152	30.502	0.000	0.000%	227.79万	0.00亿	0.000%