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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 38.16 | 38.50 | 37.84 | 38.14 | +0.24% | 2.05 | 0.43% |
| 2025-11-19 | 38.30 | 38.39 | 38.00 | 38.05 | -0.70% | 1.25 | 0.26% |
| 2025-11-18 | 38.37 | 38.64 | 38.16 | 38.32 | -0.52% | 1.61 | 0.34% |
| 2025-11-17 | 38.80 | 38.84 | 38.25 | 38.52 | -0.98% | 2.14 | 0.45% |
| 2025-11-14 | 39.11 | 39.75 | 38.85 | 38.90 | -0.97% | 2.38 | 0.49% |
| 2025-11-13 | 39.06 | 39.34 | 38.80 | 39.28 | +0.31% | 2.79 | 0.57% |
| 2025-11-12 | 39.01 | 39.75 | 38.96 | 39.16 | +0.56% | 3.94 | 0.80% |
| 2025-11-11 | 39.03 | 39.18 | 38.57 | 38.94 | -0.71% | 3.02 | 0.62% |
| 2025-11-10 | 37.81 | 39.36 | 37.70 | 39.22 | +3.78% | 6.51 | 1.35% |
| 2025-11-07 | 37.98 | 38.25 | 37.77 | 37.79 | -0.81% | 2.37 | 0.50% |
| 2025-11-06 | 38.11 | 38.38 | 38.08 | 38.10 | -0.18% | 1.60 | 0.34% |
| 2025-11-05 | 37.89 | 38.20 | 37.70 | 38.17 | +0.10% | 1.85 | 0.39% |
| 2025-11-04 | 38.73 | 38.73 | 37.96 | 38.13 | -1.70% | 3.37 | 0.71% |
| 2025-11-03 | 38.64 | 38.89 | 38.25 | 38.79 | -0.08% | 2.59 | 0.54% |
| 2025-10-31 | 38.00 | 39.20 | 37.90 | 38.82 | +1.49% | 4.25 | 0.88% |
| 2025-10-30 | 37.91 | 38.46 | 37.82 | 38.25 | +0.55% | 2.80 | 0.59% |
| 2025-10-29 | 38.61 | 38.61 | 37.87 | 38.04 | -1.65% | 4.06 | 0.85% |
| 2025-10-28 | 38.72 | 38.95 | 38.61 | 38.68 | -0.15% | 1.87 | 0.39% |
| 2025-10-27 | 38.75 | 38.90 | 38.55 | 38.74 | -0.03% | 1.89 | 0.39% |
| 2025-10-24 | 39.09 | 39.20 | 38.71 | 38.75 | -1.10% | 2.50 | 0.51% |