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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.76 | 2.83 | 2.73 | 2.82 | +1.08% | 1.40 | 2.54% |
| 2026-01-16 | 2.90 | 2.90 | 2.78 | 2.79 | -3.46% | 2.61 | 4.70% |
| 2026-01-15 | 2.99 | 3.02 | 2.84 | 2.89 | -2.69% | 3.71 | 6.44% |
| 2026-01-14 | 3.00 | 3.07 | 2.92 | 2.97 | -1.00% | 3.42 | 5.79% |
| 2026-01-13 | 3.04 | 3.15 | 2.98 | 3.00 | -0.99% | 3.83 | 6.29% |
| 2026-01-12 | 3.06 | 3.08 | 3.00 | 3.03 | -1.62% | 2.86 | 4.76% |
| 2026-01-09 | 3.03 | 3.12 | 3.00 | 3.08 | +1.32% | 3.48 | 5.76% |
| 2026-01-08 | 2.91 | 3.15 | 2.87 | 3.04 | +3.75% | 4.20 | 7.07% |
| 2026-01-07 | 2.99 | 3.06 | 2.92 | 2.93 | -2.98% | 2.76 | 4.71% |
| 2026-01-06 | 2.94 | 3.13 | 2.92 | 3.02 | +1.34% | 3.99 | 6.68% |
| 2026-01-05 | 2.86 | 3.08 | 2.86 | 2.98 | +4.56% | 4.63 | 7.87% |
| 2025-12-31 | 2.90 | 2.98 | 2.81 | 2.85 | +1.79% | 3.56 | 6.24% |
| 2025-12-30 | 2.85 | 2.88 | 2.80 | 2.80 | -2.44% | 2.07 | 3.69% |
| 2025-12-29 | 2.94 | 2.95 | 2.84 | 2.87 | -2.05% | 3.03 | 5.31% |
| 2025-12-26 | 2.96 | 3.00 | 2.91 | 2.93 | -2.01% | 2.85 | 4.89% |
| 2025-12-25 | 3.09 | 3.11 | 2.94 | 2.99 | -1.97% | 3.53 | 5.96% |
| 2025-12-24 | 3.12 | 3.13 | 3.00 | 3.05 | -1.93% | 3.42 | 5.71% |
| 2025-12-23 | 3.28 | 3.29 | 3.07 | 3.11 | -5.18% | 4.38 | 7.06% |
| 2025-12-22 | 3.40 | 3.42 | 3.27 | 3.28 | -4.37% | 4.85 | 7.40% |
| 2025-12-19 | 3.28 | 3.60 | 3.22 | 3.43 | +3.00% | 8.09 | 11.94% |