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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 38.98 | 39.19 | 38.79 | 39.18 | +0.51% | 1.48 | 0.30% |
| 2025-10-22 | 39.03 | 39.34 | 38.97 | 38.98 | -0.59% | 1.53 | 0.31% |
| 2025-10-21 | 39.33 | 39.56 | 39.13 | 39.21 | -0.33% | 2.13 | 0.44% |
| 2025-10-20 | 39.62 | 39.70 | 39.20 | 39.34 | -0.61% | 1.86 | 0.38% |
| 2025-10-17 | 40.12 | 40.16 | 39.52 | 39.58 | -1.59% | 2.22 | 0.45% |
| 2025-10-16 | 40.09 | 40.35 | 39.86 | 40.22 | -0.20% | 2.50 | 0.50% |
| 2025-10-15 | 39.44 | 40.43 | 39.13 | 40.30 | +2.15% | 5.00 | 1.00% |
| 2025-10-14 | 38.85 | 39.67 | 38.80 | 39.45 | +2.07% | 4.76 | 0.97% |
| 2025-10-13 | 38.52 | 38.75 | 38.32 | 38.65 | -0.90% | 2.51 | 0.52% |
| 2025-10-10 | 38.90 | 39.28 | 38.89 | 39.00 | -0.15% | 2.22 | 0.46% |
| 2025-10-09 | 39.19 | 39.44 | 38.58 | 39.06 | -0.61% | 3.55 | 0.73% |
| 2025-09-30 | 39.60 | 39.60 | 39.21 | 39.30 | -1.03% | 2.60 | 0.53% |
| 2025-09-29 | 39.10 | 40.00 | 38.77 | 39.71 | +1.56% | 4.45 | 0.91% |
| 2025-09-26 | 39.21 | 39.53 | 38.99 | 39.10 | -0.41% | 2.55 | 0.52% |
| 2025-09-25 | 39.80 | 39.99 | 39.23 | 39.26 | -1.36% | 2.74 | 0.56% |
| 2025-09-24 | 39.50 | 40.04 | 39.48 | 39.80 | +0.51% | 2.45 | 0.49% |
| 2025-09-23 | 40.13 | 40.24 | 39.29 | 39.60 | -1.25% | 3.05 | 0.62% |
| 2025-09-22 | 41.03 | 41.06 | 40.03 | 40.10 | -2.81% | 3.40 | 0.67% |
| 2025-09-19 | 40.99 | 41.26 | 40.40 | 41.26 | +0.73% | 3.42 | 0.67% |
| 2025-09-18 | 41.81 | 41.83 | 40.89 | 40.96 | -2.08% | 4.14 | 0.80% |