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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.83 | 2.91 | 2.81 | 2.91 | +2.83% | 1.40 | 2.47% |
| 2026-02-13 | 2.85 | 2.90 | 2.81 | 2.83 | -0.35% | 1.20 | 2.14% |
| 2026-02-12 | 2.87 | 2.91 | 2.84 | 2.84 | -0.35% | 1.40 | 2.47% |
| 2026-02-11 | 2.86 | 2.88 | 2.82 | 2.85 | -0.35% | 0.99 | 1.75% |
| 2026-02-10 | 2.87 | 2.90 | 2.80 | 2.86 | -0.35% | 1.30 | 2.30% |
| 2026-02-09 | 2.84 | 2.90 | 2.81 | 2.87 | +1.77% | 1.56 | 2.76% |
| 2026-02-06 | 2.83 | 2.86 | 2.78 | 2.82 | -1.40% | 1.49 | 2.66% |
| 2026-02-05 | 2.84 | 2.90 | 2.82 | 2.86 | -0.35% | 1.80 | 3.17% |
| 2026-02-04 | 2.70 | 2.88 | 2.70 | 2.87 | +5.90% | 2.78 | 4.98% |
| 2026-02-03 | 2.66 | 2.73 | 2.66 | 2.71 | +3.04% | 1.33 | 2.49% |
| 2026-02-02 | 2.66 | 2.73 | 2.60 | 2.63 | -2.95% | 1.45 | 2.75% |
| 2026-01-30 | 2.82 | 2.84 | 2.68 | 2.71 | -5.57% | 2.60 | 4.81% |
| 2026-01-29 | 2.72 | 2.89 | 2.68 | 2.87 | +5.13% | 3.46 | 6.17% |
| 2026-01-28 | 2.69 | 2.75 | 2.68 | 2.73 | +1.11% | 1.46 | 2.73% |
| 2026-01-27 | 2.75 | 2.76 | 2.66 | 2.70 | -2.17% | 1.41 | 2.64% |
| 2026-01-26 | 2.88 | 2.90 | 2.73 | 2.76 | -4.83% | 2.32 | 4.20% |
| 2026-01-23 | 2.86 | 2.90 | 2.83 | 2.90 | +1.40% | 1.68 | 2.97% |
| 2026-01-22 | 2.85 | 2.87 | 2.80 | 2.86 | 0.00% | 1.88 | 3.36% |
| 2026-01-21 | 2.85 | 2.90 | 2.82 | 2.86 | -0.35% | 1.91 | 3.39% |
| 2026-01-20 | 2.80 | 2.97 | 2.79 | 2.87 | +1.77% | 3.14 | 5.49% |