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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 34.50 | 34.62 | 34.36 | 34.58 | 0.00% | 2.03 | 0.47% |
| 2026-01-16 | 34.96 | 35.03 | 34.44 | 34.58 | -1.09% | 2.95 | 0.68% |
| 2026-01-15 | 35.36 | 35.59 | 34.93 | 34.96 | -1.19% | 2.26 | 0.52% |
| 2026-01-14 | 35.30 | 35.96 | 35.18 | 35.38 | +0.28% | 3.28 | 0.74% |
| 2026-01-13 | 35.96 | 35.96 | 35.27 | 35.28 | -1.59% | 3.00 | 0.68% |
| 2026-01-12 | 35.50 | 35.97 | 35.47 | 35.85 | +1.07% | 3.29 | 0.74% |
| 2026-01-09 | 35.42 | 35.95 | 35.30 | 35.47 | +0.17% | 2.51 | 0.57% |
| 2026-01-08 | 35.07 | 35.52 | 34.91 | 35.41 | +0.68% | 2.46 | 0.56% |
| 2026-01-07 | 35.28 | 35.43 | 35.00 | 35.17 | -0.31% | 2.33 | 0.53% |
| 2026-01-06 | 35.05 | 35.31 | 34.87 | 35.28 | +0.63% | 2.36 | 0.54% |
| 2026-01-05 | 34.71 | 35.10 | 34.70 | 35.06 | +0.81% | 1.75 | 0.40% |
| 2025-12-31 | 34.85 | 35.06 | 34.73 | 34.78 | -0.54% | 1.15 | 0.26% |
| 2025-12-30 | 35.00 | 35.15 | 34.84 | 34.97 | -0.26% | 1.07 | 0.24% |
| 2025-12-29 | 35.20 | 35.30 | 35.02 | 35.06 | -0.48% | 1.07 | 0.24% |
| 2025-12-26 | 35.39 | 35.43 | 35.12 | 35.23 | -0.84% | 1.47 | 0.33% |
| 2025-12-25 | 35.16 | 35.86 | 35.16 | 35.53 | +0.99% | 1.94 | 0.44% |
| 2025-12-24 | 35.23 | 35.25 | 34.96 | 35.18 | -0.14% | 1.14 | 0.26% |
| 2025-12-23 | 35.78 | 35.80 | 35.17 | 35.23 | -1.51% | 1.44 | 0.33% |
| 2025-12-22 | 35.60 | 35.97 | 35.57 | 35.77 | -0.03% | 1.39 | 0.31% |
| 2025-12-19 | 35.25 | 36.05 | 35.06 | 35.78 | +1.94% | 2.75 | 0.62% |