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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 39.08 | 39.27 | 38.52 | 39.27 | +0.82% | 4.16 | 0.86% |
| 2025-06-24 | 38.75 | 39.18 | 38.63 | 38.95 | +0.78% | 3.65 | 0.75% |
| 2025-06-23 | 39.00 | 39.10 | 38.53 | 38.65 | -1.88% | 4.40 | 0.91% |
| 2025-06-20 | 38.10 | 39.64 | 38.09 | 39.39 | +3.41% | 7.85 | 1.61% |
| 2025-06-19 | 38.21 | 38.87 | 38.00 | 38.09 | -1.63% | 4.41 | 0.92% |
| 2025-06-18 | 39.80 | 40.88 | 38.36 | 38.72 | +0.57% | 8.18 | 1.67% |
| 2025-06-17 | 39.00 | 39.34 | 38.45 | 38.50 | -1.69% | 4.19 | 0.86% |
| 2025-06-16 | 38.95 | 39.22 | 37.96 | 39.16 | -0.31% | 5.66 | 1.17% |
| 2025-06-13 | 40.75 | 40.80 | 39.15 | 39.28 | -4.08% | 5.48 | 1.10% |
| 2025-06-12 | 41.85 | 41.98 | 40.90 | 40.95 | -2.48% | 4.16 | 0.81% |
| 2025-06-11 | 41.64 | 42.38 | 41.64 | 41.99 | +0.50% | 2.48 | 0.47% |
| 2025-06-10 | 42.70 | 42.73 | 41.65 | 41.78 | -2.15% | 4.07 | 0.78% |
| 2025-06-09 | 42.98 | 43.02 | 42.42 | 42.70 | -0.86% | 3.09 | 0.58% |
| 2025-06-06 | 42.84 | 43.30 | 42.50 | 43.07 | +1.03% | 3.41 | 0.64% |
| 2025-06-05 | 42.65 | 42.81 | 42.10 | 42.63 | 0.00% | 3.19 | 0.59% |
| 2025-06-04 | 42.58 | 42.94 | 42.44 | 42.63 | -0.05% | 2.36 | 0.43% |
| 2025-06-03 | 42.67 | 42.94 | 41.79 | 42.65 | -0.54% | 3.84 | 0.71% |
| 2025-05-30 | 43.17 | 43.37 | 42.76 | 42.88 | -1.01% | 2.52 | 0.46% |
| 2025-05-29 | 43.52 | 43.61 | 42.94 | 43.32 | -0.29% | 2.98 | 0.54% |
| 2025-05-28 | 43.65 | 43.77 | 43.21 | 43.45 | -0.45% | 1.42 | 0.25% |