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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.97 | 35.22 | 34.84 | 35.10 | +0.17% | 1.28 | 0.29% |
| 2025-12-17 | 34.99 | 35.06 | 34.56 | 35.04 | -0.14% | 1.87 | 0.43% |
| 2025-12-16 | 35.05 | 35.28 | 34.88 | 35.09 | -0.23% | 1.46 | 0.33% |
| 2025-12-15 | 35.28 | 35.54 | 35.12 | 35.17 | +0.80% | 2.17 | 0.49% |
| 2025-12-12 | 34.89 | 35.55 | 34.70 | 34.89 | +0.55% | 2.64 | 0.60% |
| 2025-12-11 | 35.17 | 35.25 | 34.65 | 34.70 | -1.62% | 1.70 | 0.39% |
| 2025-12-10 | 34.95 | 35.44 | 34.71 | 35.27 | +0.43% | 1.75 | 0.40% |
| 2025-12-09 | 36.00 | 36.03 | 35.10 | 35.12 | -2.63% | 2.98 | 0.67% |
| 2025-12-08 | 36.30 | 36.40 | 35.97 | 36.07 | -0.85% | 2.37 | 0.53% |
| 2025-12-05 | 36.14 | 36.46 | 36.02 | 36.38 | +0.53% | 1.36 | 0.30% |
| 2025-12-04 | 36.74 | 36.82 | 36.01 | 36.19 | -1.92% | 2.39 | 0.53% |
| 2025-12-03 | 37.61 | 37.64 | 36.53 | 36.90 | -1.94% | 2.94 | 0.64% |
| 2025-12-02 | 37.86 | 37.96 | 37.58 | 37.63 | -0.90% | 1.20 | 0.26% |
| 2025-12-01 | 37.79 | 38.09 | 37.72 | 37.97 | +0.48% | 1.27 | 0.27% |
| 2025-11-28 | 37.66 | 37.85 | 37.50 | 37.79 | +0.05% | 1.01 | 0.21% |
| 2025-11-27 | 37.95 | 37.99 | 37.65 | 37.77 | -0.45% | 1.31 | 0.28% |
| 2025-11-26 | 37.74 | 37.98 | 37.73 | 37.94 | +0.21% | 1.15 | 0.24% |
| 2025-11-25 | 37.99 | 38.06 | 37.80 | 37.86 | -0.63% | 1.65 | 0.35% |
| 2025-11-24 | 37.60 | 38.15 | 37.51 | 38.10 | +1.33% | 1.68 | 0.36% |
| 2025-11-21 | 37.94 | 38.33 | 37.41 | 37.60 | -1.42% | 2.52 | 0.54% |