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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 32.61 | 32.69 | 31.96 | 32.01 | -1.17% | 2.18 | 0.55% |
| 2026-02-13 | 32.42 | 32.69 | 32.39 | 32.39 | 0.00% | 1.43 | 0.35% |
| 2026-02-12 | 32.76 | 32.88 | 32.35 | 32.39 | -1.49% | 1.71 | 0.42% |
| 2026-02-11 | 32.85 | 32.99 | 32.68 | 32.88 | +0.09% | 1.47 | 0.36% |
| 2026-02-10 | 33.24 | 33.27 | 32.80 | 32.85 | -1.41% | 2.48 | 0.60% |
| 2026-02-09 | 33.36 | 33.46 | 33.00 | 33.32 | -0.06% | 2.55 | 0.61% |
| 2026-02-06 | 34.39 | 34.40 | 33.21 | 33.34 | -3.08% | 3.73 | 0.89% |
| 2026-02-05 | 34.17 | 34.88 | 34.02 | 34.40 | +0.47% | 4.55 | 1.06% |
| 2026-02-04 | 33.54 | 34.44 | 33.18 | 34.24 | +1.66% | 4.79 | 1.13% |
| 2026-02-03 | 33.74 | 34.54 | 33.42 | 33.68 | -0.77% | 3.88 | 0.92% |
| 2026-02-02 | 33.35 | 35.17 | 33.28 | 33.94 | +1.31% | 5.55 | 1.30% |
| 2026-01-30 | 35.44 | 35.44 | 33.50 | 33.50 | -5.47% | 6.95 | 1.64% |
| 2026-01-29 | 32.07 | 35.44 | 31.98 | 35.44 | +9.99% | 11.36 | 2.68% |
| 2026-01-28 | 32.12 | 32.49 | 31.73 | 32.22 | +0.06% | 3.75 | 0.94% |
| 2026-01-27 | 32.97 | 33.05 | 32.18 | 32.20 | -2.72% | 3.58 | 0.89% |
| 2026-01-26 | 33.65 | 33.68 | 32.81 | 33.10 | -1.81% | 3.81 | 0.92% |
| 2026-01-23 | 33.80 | 33.96 | 33.68 | 33.71 | -0.59% | 2.76 | 0.66% |
| 2026-01-22 | 34.20 | 34.31 | 33.88 | 33.91 | -0.91% | 2.51 | 0.59% |
| 2026-01-21 | 34.87 | 34.87 | 34.20 | 34.22 | -1.55% | 2.64 | 0.62% |
| 2026-01-20 | 34.50 | 34.95 | 34.46 | 34.76 | +0.52% | 2.40 | 0.55% |