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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 43.49 | 43.87 | 43.26 | 43.64 | +0.36% | 2.03 | 0.36% |
| 2025-05-26 | 43.80 | 43.90 | 43.27 | 43.49 | -1.08% | 2.87 | 0.51% |
| 2025-05-23 | 44.74 | 45.15 | 43.96 | 43.96 | -1.74% | 2.46 | 0.43% |
| 2025-05-22 | 44.62 | 44.94 | 44.62 | 44.74 | -0.04% | 2.33 | 0.41% |
| 2025-05-21 | 44.82 | 45.13 | 44.71 | 44.76 | -0.07% | 1.69 | 0.29% |
| 2025-05-20 | 44.74 | 45.38 | 44.74 | 44.79 | -0.24% | 2.14 | 0.37% |
| 2025-05-19 | 44.81 | 45.02 | 44.21 | 44.90 | -2.06% | 3.51 | 0.61% |
| 2025-05-16 | 46.20 | 46.43 | 45.65 | 45.84 | -1.15% | 1.79 | 0.31% |
| 2025-05-15 | 46.83 | 47.15 | 46.26 | 46.37 | -1.71% | 1.90 | 0.32% |
| 2025-05-14 | 46.79 | 47.78 | 46.20 | 47.18 | +0.62% | 2.99 | 0.50% |
| 2025-05-13 | 47.25 | 47.35 | 46.51 | 46.89 | -0.27% | 1.89 | 0.31% |
| 2025-05-12 | 47.33 | 47.42 | 46.61 | 47.02 | -0.64% | 1.93 | 0.32% |
| 2025-05-09 | 46.96 | 47.84 | 46.70 | 47.32 | +0.66% | 2.86 | 0.47% |
| 2025-05-08 | 45.94 | 47.07 | 45.81 | 47.01 | +1.77% | 3.48 | 0.58% |
| 2025-05-07 | 46.18 | 46.67 | 45.85 | 46.19 | +1.50% | 4.70 | 0.79% |
| 2025-05-06 | 46.34 | 46.48 | 45.21 | 45.51 | -1.29% | 5.36 | 0.92% |