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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.26 | 27.45 | 26.94 | 27.45 | +1.70% | 1.37 | 0.40% |
| 2026-03-23 | 27.90 | 27.91 | 26.85 | 26.99 | -4.19% | 2.31 | 0.68% |
| 2026-03-20 | 28.35 | 28.54 | 28.10 | 28.17 | -0.63% | 1.58 | 0.45% |
| 2026-03-19 | 28.80 | 28.93 | 28.35 | 28.35 | -2.48% | 1.61 | 0.45% |
| 2026-03-18 | 29.60 | 29.68 | 28.93 | 29.07 | -1.72% | 1.65 | 0.45% |
| 2026-03-17 | 29.66 | 29.94 | 29.55 | 29.58 | -0.60% | 1.61 | 0.43% |
| 2026-03-16 | 29.39 | 29.87 | 29.34 | 29.76 | +1.22% | 2.29 | 0.62% |
| 2026-03-13 | 29.17 | 29.64 | 29.12 | 29.40 | +0.55% | 1.69 | 0.46% |
| 2026-03-12 | 29.32 | 29.45 | 29.11 | 29.24 | -0.37% | 1.35 | 0.37% |
| 2026-03-11 | 29.22 | 29.43 | 29.09 | 29.35 | +0.10% | 1.22 | 0.33% |
| 2026-03-10 | 29.23 | 29.38 | 29.17 | 29.32 | +0.76% | 1.14 | 0.31% |
| 2026-03-09 | 29.23 | 29.34 | 28.96 | 29.10 | -1.42% | 1.68 | 0.46% |
| 2026-03-06 | 28.98 | 29.58 | 28.93 | 29.52 | +1.44% | 1.55 | 0.43% |
| 2026-03-05 | 29.19 | 29.35 | 29.07 | 29.10 | +0.14% | 1.23 | 0.34% |
| 2026-03-04 | 29.77 | 29.84 | 28.93 | 29.06 | -3.20% | 2.62 | 0.72% |
| 2026-03-03 | 30.00 | 30.66 | 29.81 | 30.02 | -0.43% | 3.11 | 0.83% |
| 2026-03-02 | 30.87 | 31.10 | 30.11 | 30.15 | -3.52% | 3.03 | 0.80% |
| 2026-02-27 | 31.46 | 31.58 | 31.25 | 31.25 | -0.70% | 1.85 | 0.47% |
| 2026-02-26 | 32.05 | 32.05 | 31.35 | 31.47 | -1.87% | 2.92 | 0.74% |
| 2026-02-25 | 32.02 | 32.26 | 32.02 | 32.07 | +0.19% | 1.22 | 0.30% |