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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 40.89 | 43.58 | 40.71 | 42.89 | +4.30% | 12.95 | 2.44% |
| 2025-08-19 | 40.30 | 41.40 | 40.20 | 41.12 | +2.03% | 9.46 | 1.85% |
| 2025-08-18 | 39.90 | 40.58 | 39.90 | 40.30 | +1.18% | 5.94 | 1.19% |
| 2025-08-15 | 39.80 | 39.99 | 39.51 | 39.83 | -0.20% | 4.15 | 0.84% |
| 2025-08-14 | 39.80 | 40.29 | 39.73 | 39.91 | +0.35% | 4.92 | 0.99% |
| 2025-08-13 | 39.95 | 40.09 | 39.58 | 39.77 | -0.13% | 3.71 | 0.75% |
| 2025-08-12 | 39.86 | 40.35 | 39.68 | 39.82 | -0.18% | 4.59 | 0.92% |
| 2025-08-11 | 39.26 | 40.10 | 39.24 | 39.89 | +1.53% | 5.35 | 1.08% |
| 2025-08-08 | 39.31 | 39.50 | 39.22 | 39.29 | -0.38% | 2.10 | 0.43% |
| 2025-08-07 | 39.45 | 39.58 | 39.28 | 39.44 | -0.03% | 2.28 | 0.46% |
| 2025-08-06 | 39.61 | 39.63 | 39.13 | 39.45 | -0.33% | 2.49 | 0.51% |
| 2025-08-05 | 39.26 | 39.60 | 39.26 | 39.58 | +0.94% | 2.27 | 0.46% |
| 2025-08-04 | 39.20 | 39.23 | 38.91 | 39.21 | -0.28% | 1.93 | 0.40% |
| 2025-08-01 | 39.24 | 39.50 | 39.18 | 39.32 | +0.08% | 2.22 | 0.45% |
| 2025-07-31 | 39.98 | 40.04 | 39.22 | 39.29 | -1.90% | 4.30 | 0.87% |
| 2025-07-30 | 40.05 | 40.57 | 39.88 | 40.05 | +0.03% | 5.09 | 1.01% |
| 2025-07-29 | 39.87 | 40.08 | 39.60 | 40.04 | +0.12% | 3.63 | 0.73% |
| 2025-07-28 | 40.10 | 40.10 | 39.82 | 39.99 | -0.50% | 3.75 | 0.75% |
| 2025-07-25 | 41.02 | 41.05 | 40.13 | 40.19 | -2.02% | 5.51 | 1.09% |
| 2025-07-24 | 40.56 | 41.12 | 40.50 | 41.02 | +0.76% | 4.71 | 0.92% |