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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.46 | 2.71 | 2.41 | 2.61 | +6.10% | 4.80 | 9.32% |
| 2025-11-19 | 2.50 | 2.53 | 2.44 | 2.46 | -1.99% | 1.00 | 2.06% |
| 2025-11-18 | 2.59 | 2.59 | 2.47 | 2.51 | -3.46% | 1.34 | 2.69% |
| 2025-11-17 | 2.55 | 2.60 | 2.54 | 2.60 | +1.96% | 1.09 | 2.14% |
| 2025-11-14 | 2.50 | 2.58 | 2.49 | 2.55 | +1.59% | 1.29 | 2.55% |
| 2025-11-13 | 2.46 | 2.52 | 2.42 | 2.51 | +2.03% | 1.30 | 2.65% |
| 2025-11-12 | 2.46 | 2.50 | 2.43 | 2.46 | -0.40% | 0.81 | 1.67% |
| 2025-11-11 | 2.45 | 2.48 | 2.43 | 2.47 | +0.82% | 0.90 | 1.85% |
| 2025-11-10 | 2.39 | 2.45 | 2.37 | 2.45 | +2.08% | 0.99 | 2.07% |
| 2025-11-07 | 2.39 | 2.41 | 2.37 | 2.40 | +0.42% | 0.72 | 1.53% |
| 2025-11-06 | 2.43 | 2.44 | 2.37 | 2.39 | -1.24% | 0.79 | 1.67% |
| 2025-11-05 | 2.35 | 2.43 | 2.34 | 2.42 | +2.11% | 1.20 | 2.53% |
| 2025-11-04 | 2.36 | 2.39 | 2.35 | 2.37 | +0.85% | 1.07 | 2.30% |
| 2025-11-03 | 2.31 | 2.35 | 2.30 | 2.35 | +1.29% | 0.78 | 1.69% |
| 2025-10-31 | 2.29 | 2.32 | 2.28 | 2.32 | +1.31% | 0.75 | 1.64% |
| 2025-10-30 | 2.36 | 2.38 | 2.28 | 2.29 | -2.97% | 0.92 | 2.02% |
| 2025-10-29 | 2.35 | 2.37 | 2.31 | 2.36 | +0.43% | 0.72 | 1.56% |
| 2025-10-28 | 2.35 | 2.38 | 2.34 | 2.35 | 0.00% | 0.68 | 1.46% |
| 2025-10-27 | 2.37 | 2.39 | 2.34 | 2.35 | -0.84% | 0.90 | 1.94% |
| 2025-10-24 | 2.45 | 2.48 | 2.36 | 2.37 | -4.05% | 1.37 | 2.90% |