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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.11 | 3.16 | 3.05 | 3.14 | +3.97% | 2.93 | 4.79% |
| 2026-03-23 | 3.20 | 3.21 | 2.99 | 3.02 | -7.08% | 3.20 | 5.22% |
| 2026-03-20 | 3.41 | 3.50 | 3.22 | 3.25 | -3.27% | 4.25 | 6.41% |
| 2026-03-19 | 3.47 | 3.67 | 3.33 | 3.36 | -3.72% | 6.44 | 9.36% |
| 2026-03-18 | 3.41 | 3.52 | 3.36 | 3.49 | +2.35% | 7.55 | 11.05% |
| 2026-03-17 | 3.11 | 3.41 | 3.09 | 3.41 | +10.00% | 7.04 | 10.67% |
| 2026-03-16 | 2.98 | 3.15 | 2.97 | 3.10 | +3.68% | 2.58 | 4.22% |
| 2026-03-13 | 2.90 | 3.08 | 2.89 | 2.99 | +3.46% | 2.67 | 4.50% |
| 2026-03-12 | 2.88 | 2.94 | 2.86 | 2.89 | +0.35% | 1.07 | 1.86% |
| 2026-03-11 | 2.85 | 2.90 | 2.82 | 2.88 | +1.41% | 1.28 | 2.27% |
| 2026-03-10 | 2.88 | 2.89 | 2.83 | 2.84 | -0.35% | 0.99 | 1.76% |
| 2026-03-09 | 2.85 | 2.89 | 2.82 | 2.85 | -1.04% | 0.95 | 1.68% |
| 2026-03-06 | 2.72 | 2.89 | 2.71 | 2.88 | +5.11% | 2.03 | 3.61% |
| 2026-03-05 | 2.74 | 2.77 | 2.69 | 2.74 | +1.48% | 0.88 | 1.63% |
| 2026-03-04 | 2.66 | 2.70 | 2.62 | 2.70 | +0.75% | 0.96 | 1.81% |
| 2026-03-03 | 2.80 | 2.80 | 2.66 | 2.68 | -3.25% | 1.20 | 2.24% |
| 2026-03-02 | 2.82 | 2.83 | 2.75 | 2.77 | -3.48% | 1.33 | 2.42% |
| 2026-02-27 | 2.87 | 2.88 | 2.84 | 2.87 | +0.35% | 1.12 | 1.97% |
| 2026-02-26 | 3.05 | 3.06 | 2.84 | 2.86 | -6.54% | 2.95 | 5.14% |
| 2026-02-25 | 2.94 | 3.08 | 2.91 | 3.06 | +5.15% | 2.77 | 4.63% |