世联行 sz.002285
2.81
-1.06%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.82 | 2.86 | 2.79 | 2.81 | -1.06% | 0.90 | 1.62% |
| 2026-05-22 | 2.83 | 2.87 | 2.75 | 2.84 | +1.07% | 1.23 | 2.21% |
| 2026-05-21 | 3.03 | 3.05 | 2.80 | 2.81 | -7.26% | 2.28 | 3.97% |
| 2026-05-20 | 3.12 | 3.13 | 3.01 | 3.03 | -3.19% | 1.09 | 1.81% |
| 2026-05-19 | 3.12 | 3.16 | 3.06 | 3.13 | +0.64% | 0.95 | 1.55% |
| 2026-05-18 | 3.10 | 3.18 | 3.01 | 3.11 | 0.00% | 1.36 | 2.23% |
| 2026-05-15 | 3.20 | 3.21 | 3.08 | 3.11 | -2.81% | 1.40 | 2.27% |
| 2026-05-14 | 3.30 | 3.35 | 3.16 | 3.20 | -3.03% | 1.66 | 2.58% |
| 2026-05-13 | 3.32 | 3.35 | 3.24 | 3.30 | -1.20% | 1.89 | 2.92% |
| 2026-05-12 | 3.31 | 3.37 | 3.25 | 3.34 | +1.21% | 2.58 | 3.94% |
| 2026-05-11 | 3.13 | 3.33 | 3.12 | 3.30 | +4.76% | 3.34 | 5.22% |
| 2026-05-08 | 3.11 | 3.18 | 3.07 | 3.15 | +0.96% | 1.89 | 3.05% |
| 2026-05-07 | 3.18 | 3.18 | 3.07 | 3.12 | -2.19% | 2.35 | 3.82% |
| 2026-05-06 | 3.12 | 3.24 | 3.11 | 3.19 | +2.24% | 2.94 | 4.67% |
| 2026-04-30 | 3.03 | 3.13 | 3.01 | 3.12 | +3.65% | 1.83 | 3.00% |
| 2026-04-29 | 3.00 | 3.09 | 2.96 | 3.01 | 0.00% | 1.21 | 2.01% |
| 2026-04-28 | 3.05 | 3.06 | 2.94 | 3.01 | -1.31% | 1.23 | 2.08% |
| 2026-04-27 | 2.92 | 3.06 | 2.90 | 3.05 | +4.81% | 1.39 | 2.36% |
| 2026-04-24 | 2.97 | 2.97 | 2.89 | 2.91 | -2.02% | 0.99 | 1.71% |
| 2026-04-23 | 3.04 | 3.05 | 2.95 | 2.97 | -2.30% | 1.21 | 2.05% |