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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 41.23 | 41.69 | 40.53 | 40.71 | -1.14% | 6.76 | 1.32% |
| 2025-07-22 | 39.70 | 41.50 | 39.63 | 41.18 | +3.73% | 10.49 | 2.07% |
| 2025-07-21 | 39.56 | 39.75 | 39.31 | 39.70 | +0.51% | 4.53 | 0.92% |
| 2025-07-18 | 39.07 | 39.53 | 38.92 | 39.50 | +1.28% | 6.45 | 1.31% |
| 2025-07-17 | 39.17 | 39.24 | 38.70 | 39.00 | -0.43% | 4.45 | 0.92% |
| 2025-07-16 | 38.70 | 39.47 | 38.70 | 39.17 | +0.95% | 4.24 | 0.87% |
| 2025-07-15 | 39.28 | 39.37 | 38.69 | 38.80 | -1.95% | 4.90 | 1.01% |
| 2025-07-14 | 39.40 | 39.80 | 39.05 | 39.57 | +0.23% | 4.21 | 0.86% |
| 2025-07-11 | 39.01 | 39.94 | 38.94 | 39.48 | +0.97% | 7.20 | 1.46% |
| 2025-07-10 | 38.80 | 39.29 | 38.59 | 39.10 | +0.51% | 5.16 | 1.06% |
| 2025-07-09 | 38.85 | 39.36 | 38.82 | 38.90 | -0.21% | 5.15 | 1.06% |
| 2025-07-08 | 38.50 | 39.09 | 38.39 | 38.98 | +1.25% | 4.01 | 0.83% |
| 2025-07-07 | 38.84 | 38.89 | 38.47 | 38.50 | -0.54% | 2.44 | 0.51% |
| 2025-07-04 | 38.82 | 39.00 | 38.66 | 38.71 | -0.51% | 2.70 | 0.56% |
| 2025-07-03 | 38.59 | 39.27 | 38.58 | 38.91 | +0.57% | 3.56 | 0.73% |
| 2025-07-02 | 38.59 | 38.83 | 38.32 | 38.69 | +0.18% | 3.46 | 0.72% |
| 2025-07-01 | 38.77 | 38.83 | 38.51 | 38.62 | -0.80% | 2.58 | 0.54% |
| 2025-06-30 | 38.68 | 39.23 | 38.45 | 38.93 | +0.62% | 4.26 | 0.88% |
| 2025-06-27 | 38.94 | 38.98 | 38.67 | 38.69 | -0.79% | 3.03 | 0.63% |
| 2025-06-26 | 39.12 | 39.49 | 38.94 | 39.00 | -0.69% | 3.72 | 0.76% |