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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 25.59 | 25.64 | 25.34 | 25.64 | +0.04% | 1.49 | 0.47% |
| 2026-04-21 | 25.82 | 26.10 | 25.60 | 25.63 | -0.97% | 1.61 | 0.50% |
| 2026-04-20 | 25.71 | 26.03 | 25.49 | 25.88 | +0.66% | 1.95 | 0.61% |
| 2026-04-17 | 26.12 | 26.12 | 25.55 | 25.71 | -2.47% | 3.31 | 1.03% |
| 2026-04-16 | 26.44 | 26.64 | 26.22 | 26.36 | -0.38% | 1.95 | 0.59% |
| 2026-04-15 | 26.33 | 26.70 | 26.21 | 26.46 | +0.23% | 2.04 | 0.62% |
| 2026-04-14 | 26.17 | 26.41 | 25.92 | 26.40 | +1.15% | 2.14 | 0.66% |
| 2026-04-13 | 26.18 | 26.23 | 25.96 | 26.10 | -0.80% | 1.14 | 0.35% |
| 2026-04-10 | 26.09 | 26.47 | 26.02 | 26.31 | +1.11% | 1.74 | 0.53% |
| 2026-04-09 | 26.58 | 26.65 | 25.93 | 26.02 | -2.47% | 2.01 | 0.62% |
| 2026-04-08 | 26.11 | 26.74 | 26.00 | 26.68 | +3.25% | 2.58 | 0.78% |
| 2026-04-07 | 26.14 | 26.25 | 25.66 | 25.84 | -1.15% | 1.92 | 0.60% |
| 2026-04-03 | 27.40 | 27.44 | 25.95 | 26.14 | -4.95% | 3.80 | 1.15% |
| 2026-04-02 | 27.16 | 28.02 | 27.10 | 27.50 | +0.99% | 3.00 | 0.87% |
| 2026-04-01 | 26.81 | 27.47 | 26.56 | 27.23 | +2.75% | 2.87 | 0.85% |
| 2026-03-31 | 27.34 | 27.58 | 26.50 | 26.50 | -1.12% | 2.82 | 0.84% |
| 2026-03-30 | 26.72 | 27.02 | 26.46 | 26.80 | -0.81% | 2.02 | 0.61% |
| 2026-03-27 | 26.57 | 27.16 | 26.48 | 27.02 | +1.43% | 1.52 | 0.45% |
| 2026-03-26 | 27.39 | 27.65 | 26.57 | 26.64 | -2.88% | 1.95 | 0.58% |
| 2026-03-25 | 27.45 | 27.54 | 27.29 | 27.43 | -0.07% | 1.42 | 0.42% |