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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.46 | 2.52 | 2.45 | 2.52 | +2.02% | 1.15 | 2.33% |
| 2025-08-19 | 2.44 | 2.49 | 2.43 | 2.47 | +1.65% | 1.10 | 2.26% |
| 2025-08-18 | 2.43 | 2.45 | 2.38 | 2.43 | +0.41% | 1.08 | 2.25% |
| 2025-08-15 | 2.38 | 2.45 | 2.38 | 2.42 | +1.68% | 1.00 | 2.08% |
| 2025-08-14 | 2.47 | 2.48 | 2.37 | 2.38 | -3.64% | 1.40 | 2.91% |
| 2025-08-13 | 2.44 | 2.62 | 2.44 | 2.47 | +2.92% | 1.63 | 3.32% |
| 2025-08-12 | 2.39 | 2.44 | 2.37 | 2.40 | +0.42% | 0.83 | 1.75% |
| 2025-08-11 | 2.37 | 2.42 | 2.36 | 2.39 | +2.14% | 0.93 | 1.96% |
| 2025-08-08 | 2.37 | 2.38 | 2.32 | 2.34 | -0.85% | 0.87 | 1.88% |
| 2025-08-07 | 2.36 | 2.38 | 2.33 | 2.36 | +0.43% | 0.59 | 1.26% |
| 2025-08-06 | 2.37 | 2.38 | 2.34 | 2.35 | -1.26% | 0.71 | 1.52% |
| 2025-08-05 | 2.36 | 2.40 | 2.36 | 2.38 | +0.85% | 0.64 | 1.37% |
| 2025-08-04 | 2.35 | 2.37 | 2.33 | 2.36 | 0.00% | 0.58 | 1.24% |
| 2025-08-01 | 2.39 | 2.42 | 2.35 | 2.36 | -0.84% | 0.74 | 1.58% |
| 2025-07-31 | 2.47 | 2.47 | 2.36 | 2.38 | -4.42% | 1.09 | 2.28% |
| 2025-07-30 | 2.54 | 2.58 | 2.47 | 2.49 | -2.73% | 1.39 | 2.79% |
| 2025-07-29 | 2.48 | 2.57 | 2.47 | 2.56 | +2.81% | 1.44 | 2.89% |
| 2025-07-28 | 2.48 | 2.51 | 2.45 | 2.49 | 0.00% | 0.74 | 1.50% |
| 2025-07-25 | 2.50 | 2.52 | 2.46 | 2.49 | -0.40% | 0.97 | 1.98% |
| 2025-07-24 | 2.45 | 2.52 | 2.43 | 2.50 | +1.21% | 1.52 | 3.08% |