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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.05 | 3.09 | 3.02 | 3.04 | -0.65% | 1.06 | 1.76% |
| 2026-04-21 | 3.08 | 3.11 | 2.98 | 3.06 | -0.97% | 1.91 | 3.17% |
| 2026-04-20 | 3.19 | 3.21 | 3.06 | 3.09 | -3.13% | 3.21 | 5.21% |
| 2026-04-17 | 3.12 | 3.42 | 3.08 | 3.19 | +2.57% | 5.28 | 8.22% |
| 2026-04-16 | 3.06 | 3.13 | 3.03 | 3.11 | +1.30% | 1.24 | 2.05% |
| 2026-04-15 | 3.15 | 3.21 | 3.05 | 3.07 | -2.23% | 1.90 | 3.08% |
| 2026-04-14 | 3.01 | 3.19 | 2.97 | 3.14 | +5.37% | 2.58 | 4.25% |
| 2026-04-13 | 2.88 | 3.05 | 2.86 | 2.98 | +3.11% | 1.87 | 3.17% |
| 2026-04-10 | 2.91 | 2.92 | 2.87 | 2.89 | 0.00% | 1.00 | 1.75% |
| 2026-04-09 | 2.93 | 2.94 | 2.85 | 2.89 | -2.03% | 1.08 | 1.89% |
| 2026-04-08 | 2.96 | 2.99 | 2.87 | 2.95 | +2.08% | 1.37 | 2.36% |
| 2026-04-07 | 2.82 | 2.89 | 2.78 | 2.89 | +2.48% | 1.04 | 1.85% |
| 2026-04-03 | 2.92 | 2.93 | 2.80 | 2.82 | -3.09% | 1.07 | 1.92% |
| 2026-04-02 | 2.98 | 3.00 | 2.87 | 2.91 | -2.68% | 1.63 | 2.84% |
| 2026-04-01 | 3.04 | 3.11 | 2.96 | 2.99 | -0.66% | 2.16 | 3.63% |
| 2026-03-31 | 3.07 | 3.13 | 2.99 | 3.01 | -1.31% | 1.93 | 3.19% |
| 2026-03-30 | 2.96 | 3.10 | 2.92 | 3.05 | +1.67% | 2.39 | 4.01% |
| 2026-03-27 | 2.96 | 3.04 | 2.88 | 3.00 | -2.28% | 2.62 | 4.50% |
| 2026-03-26 | 3.15 | 3.19 | 3.05 | 3.07 | -3.15% | 1.66 | 2.70% |
| 2026-03-25 | 3.15 | 3.20 | 3.08 | 3.17 | +0.96% | 1.91 | 3.06% |