今世缘 sh.603369
27.96
+3.21%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.92 | 28.50 | 26.53 | 27.96 | +3.21% | 4.62 | 1.33% |
| 2026-05-22 | 28.21 | 28.32 | 26.98 | 27.09 | -3.94% | 3.25 | 0.96% |
| 2026-05-21 | 28.02 | 28.77 | 28.02 | 28.20 | -0.56% | 3.20 | 0.90% |
| 2026-05-20 | 27.90 | 28.77 | 27.75 | 28.36 | +1.43% | 4.08 | 1.15% |
| 2026-05-19 | 27.85 | 28.47 | 27.75 | 27.96 | +0.18% | 2.36 | 0.67% |
| 2026-05-18 | 27.80 | 28.08 | 27.26 | 27.91 | +0.58% | 2.41 | 0.70% |
| 2026-05-15 | 28.50 | 28.59 | 27.60 | 27.75 | -3.31% | 3.57 | 1.02% |
| 2026-05-14 | 27.90 | 29.49 | 27.84 | 28.70 | +2.28% | 5.78 | 1.61% |
| 2026-05-13 | 28.71 | 28.91 | 27.87 | 28.06 | -2.57% | 3.39 | 0.96% |
| 2026-05-12 | 28.99 | 29.40 | 28.71 | 28.80 | -0.38% | 3.69 | 1.02% |
| 2026-05-11 | 27.91 | 29.38 | 27.88 | 28.91 | +2.77% | 5.24 | 1.46% |
| 2026-05-08 | 27.60 | 28.75 | 27.36 | 28.13 | +2.11% | 4.91 | 1.40% |
| 2026-05-07 | 27.62 | 28.08 | 27.41 | 27.55 | -0.07% | 2.72 | 0.79% |
| 2026-05-06 | 27.05 | 27.59 | 26.95 | 27.57 | +0.47% | 3.06 | 0.90% |
| 2026-04-30 | 27.69 | 28.14 | 27.40 | 27.44 | -1.22% | 3.42 | 0.99% |
| 2026-04-29 | 26.50 | 28.10 | 26.50 | 27.78 | +7.01% | 8.16 | 2.37% |
| 2026-04-28 | 25.95 | 26.21 | 25.80 | 25.96 | -0.46% | 2.01 | 0.62% |
| 2026-04-27 | 26.50 | 26.50 | 26.00 | 26.08 | -2.14% | 2.40 | 0.74% |
| 2026-04-24 | 26.17 | 27.50 | 25.92 | 26.65 | +1.49% | 5.30 | 1.59% |
| 2026-04-23 | 25.72 | 26.78 | 25.70 | 26.26 | +2.42% | 4.82 | 1.47% |