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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 42.12 | 42.35 | 41.72 | 41.83 | -0.78% | 2.21 | 0.42% |
| 2025-09-16 | 41.93 | 42.26 | 41.76 | 42.16 | +0.55% | 2.34 | 0.45% |
| 2025-09-15 | 42.28 | 42.42 | 41.83 | 41.93 | -1.23% | 3.53 | 0.67% |
| 2025-09-12 | 42.90 | 43.48 | 42.35 | 42.45 | -1.32% | 4.16 | 0.78% |
| 2025-09-11 | 42.59 | 43.15 | 42.23 | 43.02 | +0.66% | 4.25 | 0.80% |
| 2025-09-10 | 42.72 | 43.30 | 42.43 | 42.74 | -0.44% | 3.46 | 0.65% |
| 2025-09-09 | 43.25 | 43.33 | 42.50 | 42.93 | -1.13% | 4.37 | 0.82% |
| 2025-09-08 | 43.00 | 43.58 | 42.68 | 43.42 | +0.81% | 4.33 | 0.80% |
| 2025-09-05 | 42.89 | 43.14 | 42.41 | 43.07 | +0.44% | 3.79 | 0.71% |
| 2025-09-04 | 42.00 | 42.90 | 41.73 | 42.88 | +1.18% | 5.27 | 1.00% |
| 2025-09-03 | 42.55 | 43.68 | 41.74 | 42.38 | -0.05% | 5.53 | 1.04% |
| 2025-09-02 | 42.93 | 43.44 | 42.31 | 42.40 | -1.17% | 4.77 | 0.89% |
| 2025-09-01 | 43.00 | 43.40 | 42.62 | 42.90 | -0.90% | 4.19 | 0.78% |
| 2025-08-29 | 42.93 | 44.15 | 42.93 | 43.29 | +1.36% | 5.91 | 1.09% |
| 2025-08-28 | 42.75 | 43.36 | 41.75 | 42.71 | -0.67% | 5.97 | 1.13% |
| 2025-08-27 | 44.55 | 44.55 | 43.00 | 43.00 | -3.48% | 7.00 | 1.29% |
| 2025-08-26 | 43.58 | 45.60 | 43.30 | 44.55 | +0.56% | 10.68 | 1.91% |
| 2025-08-25 | 42.62 | 44.70 | 42.33 | 44.30 | +4.26% | 10.74 | 1.97% |
| 2025-08-22 | 42.21 | 42.49 | 41.90 | 42.49 | +0.78% | 4.70 | 0.89% |
| 2025-08-21 | 42.89 | 42.89 | 42.05 | 42.16 | -1.70% | 6.59 | 1.25% |