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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.68 | 2.69 | 2.59 | 2.67 | -0.74% | 1.99 | 3.81% |
| 2025-09-16 | 2.63 | 2.71 | 2.61 | 2.69 | +1.51% | 2.24 | 4.27% |
| 2025-09-15 | 2.58 | 2.66 | 2.54 | 2.65 | +1.53% | 2.01 | 3.92% |
| 2025-09-12 | 2.52 | 2.64 | 2.52 | 2.61 | +3.98% | 2.30 | 4.48% |
| 2025-09-11 | 2.50 | 2.52 | 2.46 | 2.51 | 0.00% | 1.21 | 2.46% |
| 2025-09-10 | 2.48 | 2.51 | 2.45 | 2.51 | +0.80% | 1.26 | 2.56% |
| 2025-09-09 | 2.42 | 2.50 | 2.41 | 2.49 | +2.89% | 1.86 | 3.82% |
| 2025-09-08 | 2.46 | 2.48 | 2.39 | 2.42 | +0.83% | 1.38 | 2.88% |
| 2025-09-05 | 2.37 | 2.42 | 2.31 | 2.40 | +1.27% | 1.04 | 2.24% |
| 2025-09-04 | 2.35 | 2.40 | 2.33 | 2.37 | +1.28% | 1.10 | 2.35% |
| 2025-09-03 | 2.42 | 2.45 | 2.33 | 2.34 | -2.50% | 1.06 | 2.24% |
| 2025-09-02 | 2.43 | 2.47 | 2.38 | 2.40 | -1.23% | 0.99 | 2.06% |
| 2025-09-01 | 2.41 | 2.45 | 2.38 | 2.43 | +0.41% | 0.78 | 1.64% |
| 2025-08-29 | 2.46 | 2.48 | 2.39 | 2.42 | -0.82% | 0.97 | 2.03% |
| 2025-08-28 | 2.46 | 2.49 | 2.36 | 2.44 | -0.81% | 1.08 | 2.25% |
| 2025-08-27 | 2.56 | 2.58 | 2.45 | 2.46 | -4.28% | 1.40 | 2.82% |
| 2025-08-26 | 2.58 | 2.59 | 2.54 | 2.57 | -1.15% | 1.21 | 2.39% |
| 2025-08-25 | 2.51 | 2.67 | 2.50 | 2.60 | +4.42% | 2.30 | 4.49% |
| 2025-08-22 | 2.51 | 2.52 | 2.46 | 2.49 | -1.19% | 0.98 | 1.99% |
| 2025-08-21 | 2.52 | 2.56 | 2.49 | 2.52 | 0.00% | 1.11 | 2.22% |