世联行 (002285) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-01	2.35	2.38	-0.03	-1.24%	2.30	2.43	1599421	37982	8.08%
2026-08-31	2.56	2.41	0.08	3.43%	2.39	2.56	2182033	54267	11.03%
2026-08-28	2.22	2.33	0.11	4.95%	2.21	2.40	787316	18181	3.98%
2026-08-27	2.23	2.22	-0.01	-0.45%	2.19	2.24	376351	8334	1.90%
2026-08-26	2.19	2.23	0.03	1.36%	2.17	2.27	614519	13713	3.11%
2026-08-25	2.09	2.20	0.11	5.26%	2.07	2.22	782693	17014	3.96%
2026-08-24	2.12	2.09	-0.06	-2.79%	2.06	2.15	446330	9320	2.26%
2026-08-21	2.17	2.15	-0.01	-0.46%	2.06	2.19	466868	9865	2.36%
2026-08-20	2.12	2.16	0.03	1.41%	2.08	2.22	764070	16405	3.87%
2026-08-19	2.21	2.13	-0.03	-1.39%	2.11	2.28	919426	20138	4.65%
2026-08-18	2.18	2.16	-0.02	-0.92%	2.15	2.21	269822	5854	1.37%
2026-08-17	2.14	2.18	0.04	1.87%	2.10	2.19	275335	5932	1.39%
2026-08-14	2.21	2.14	-0.08	-3.60%	2.11	2.22	471087	10096	2.38%
2026-08-13	2.30	2.22	-0.06	-2.63%	2.21	2.30	451517	10116	2.29%
2026-08-12	2.17	2.28	0.10	4.59%	2.17	2.30	518118	11652	2.62%
2026-08-11	2.21	2.18	-0.01	-0.46%	2.15	2.22	374099	8189	1.89%
2026-08-10	2.15	2.19	0.07	3.30%	2.13	2.20	412257	8968	2.09%
2026-08-07	2.15	2.12	-0.04	-1.85%	2.06	2.15	376269	7891	1.90%
2026-08-06	2.15	2.16	0.00	0.00%	2.11	2.17	307104	6572	1.55%
2026-08-05	2.15	2.16	0.01	0.47%	2.13	2.17	254860	5478	1.29%
2026-08-04	2.15	2.15	0.00	0.00%	2.12	2.18	283645	6089	1.44%
2026-08-03	2.11	2.15	0.05	2.38%	2.09	2.16	310244	6603	1.57%
2026-07-31	2.06	2.10	0.04	1.94%	2.06	2.12	330169	6903	1.67%
2026-07-30	2.08	2.06	-0.03	-1.44%	2.04	2.15	376918	7880	1.91%
2026-07-29	2.06	2.09	0.05	2.45%	2.04	2.12	386747	8058	1.96%
2026-07-28	2.02	2.04	0.02	0.99%	2.00	2.08	386478	7918	1.96%
2026-07-27	1.93	2.02	0.07	3.59%	1.92	2.03	408029	8159	2.07%
2026-07-24	2.01	1.95	-0.08	-3.94%	1.95	2.05	439158	8752	2.22%
2026-07-23	1.98	2.03	0.07	3.57%	1.95	2.03	429745	8588	2.18%
2026-07-22	1.94	1.96	-0.01	-0.51%	1.93	2.01	427016	8413	2.16%
2026-07-21	2.01	1.97	-0.05	-2.48%	1.90	2.01	528710	10295	2.68%
2026-07-20	2.01	2.02	0.02	1.00%	1.97	2.06	473980	9544	2.40%
2026-07-17	2.11	2.00	-0.11	-5.21%	1.98	2.16	585366	11934	2.96%
2026-07-16	2.07	2.11	0.04	1.93%	2.02	2.14	416749	8732	2.11%
2026-07-15	2.03	2.07	0.02	0.98%	2.01	2.11	432014	8945	2.19%
2026-07-14	2.00	2.05	0.04	1.99%	1.96	2.05	322848	6490	1.63%
2026-07-13	2.09	2.01	-0.08	-3.83%	1.99	2.11	472161	9603	2.39%
2026-07-10	2.01	2.09	0.08	3.98%	1.96	2.19	702880	14782	3.56%
2026-07-09	1.97	2.01	0.03	1.52%	1.94	2.02	351374	6974	1.78%
2026-07-08	1.97	1.98	-0.01	-0.50%	1.94	2.00	347970	6877	1.76%
2026-07-07	2.05	1.99	-0.08	-3.86%	1.97	2.07	400692	8049	2.03%
2026-07-06	2.09	2.07	-0.01	-0.48%	2.06	2.11	403272	8394	2.04%
2026-07-03	2.10	2.08	0.00	0.00%	2.04	2.12	431551	8970	2.18%
2026-07-02	2.12	2.08	-0.04	-1.89%	2.07	2.18	440755	9314	2.23%
2026-07-01	2.05	2.12	0.07	3.41%	2.04	2.15	484543	10191	2.45%
2026-06-30	2.06	2.05	-0.02	-0.97%	2.03	2.10	359308	7382	1.82%
2026-06-29	2.07	2.07	-0.02	-0.96%	1.99	2.08	441275	9031	2.23%
2026-06-26	2.14	2.09	-0.05	-2.34%	2.07	2.15	452662	9503	2.29%
2026-06-25	2.13	2.14	0.02	0.94%	2.09	2.15	413591	8804	2.09%
2026-06-24	2.28	2.12	-0.15	-6.61%	2.10	2.28	564386	12134	2.86%
2026-06-23	2.22	2.27	0.05	2.25%	2.21	2.41	613021	14131	3.10%
2026-06-22	2.26	2.22	-0.03	-1.33%	2.13	2.27	498725	10839	2.52%
2026-06-18	2.31	2.25	-0.08	-3.43%	2.24	2.34	439342	9985	2.22%
2026-06-17	2.38	2.33	-0.07	-2.92%	2.31	2.41	346504	8129	1.75%
2026-06-16	2.47	2.40	-0.07	-2.83%	2.37	2.47	339967	8164	1.72%
2026-06-15	2.42	2.47	0.07	2.92%	2.39	2.56	469041	11591	2.37%
2026-06-12	2.36	2.40	0.04	1.69%	2.34	2.43	450555	10784	2.28%
2026-06-11	2.44	2.36	-0.08	-3.28%	2.20	2.46	449101	10651	2.27%
2026-06-10	2.46	2.44	-0.03	-1.21%	2.41	2.51	308772	7580	1.56%
2026-06-09	2.45	2.47	0.02	0.82%	2.39	2.48	390910	9511	1.98%
2026-06-08	2.52	2.45	-0.09	-3.54%	2.39	2.56	427196	10573	2.16%
2026-06-05	2.56	2.54	-0.03	-1.17%	2.52	2.65	437628	11258	2.22%
2026-06-04	2.58	2.57	-0.03	-1.15%	2.55	2.65	343979	8894	1.74%
2026-06-03	2.58	2.60	0.01	0.39%	2.55	2.62	365235	9427	1.85%
2026-06-02	2.64	2.59	-0.07	-2.63%	2.57	2.67	407565	10610	2.06%
2026-06-01	2.61	2.66	0.04	1.53%	2.56	2.68	413460	10918	2.09%
2026-05-29	2.70	2.62	-0.06	-2.24%	2.61	2.82	605588	16421	3.07%
2026-05-28	2.58	2.68	0.09	3.47%	2.54	2.69	422052	11104	2.14%
2026-05-27	2.72	2.59	-0.14	-5.13%	2.56	2.73	481406	12620	2.44%
2026-05-26	2.80	2.73	-0.08	-2.85%	2.68	2.84	482975	13272	2.45%
2026-05-25	2.82	2.81	-0.03	-1.06%	2.79	2.86	320749	9023	1.62%