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
2025-08-01	2.39	2.36	-0.02	-0.84%	2.35	2.42	312807	7426	1.58%
2025-07-31	2.47	2.38	-0.11	-4.42%	2.36	2.47	451042	10851	2.28%
2025-07-30	2.54	2.49	-0.07	-2.73%	2.47	2.58	552005	13913	2.79%
2025-07-29	2.48	2.56	0.07	2.81%	2.47	2.57	570400	14425	2.89%
2025-07-28	2.48	2.49	0.00	0.00%	2.45	2.51	296223	7357	1.50%
2025-07-25	2.50	2.49	-0.01	-0.40%	2.46	2.52	390915	9722	1.98%
2025-07-24	2.45	2.50	0.03	1.21%	2.43	2.52	608616	15158	3.08%
2025-07-23	2.48	2.47	0.01	0.41%	2.45	2.54	650808	16203	3.29%
2025-07-22	2.52	2.46	0.04	1.65%	2.42	2.58	671529	16598	3.40%
2025-07-21	2.40	2.42	0.02	0.83%	2.39	2.45	301937	7311	1.53%
2025-07-18	2.41	2.40	-0.01	-0.41%	2.38	2.42	231043	5537	1.17%
2025-07-17	2.42	2.41	-0.01	-0.41%	2.39	2.44	248614	5988	1.26%
2025-07-16	2.42	2.42	-0.01	-0.41%	2.40	2.46	278262	6754	1.41%
2025-07-15	2.45	2.43	-0.03	-1.22%	2.37	2.47	495856	11956	2.51%
2025-07-14	2.52	2.46	-0.07	-2.77%	2.45	2.55	432230	10694	2.19%
2025-07-11	2.54	2.53	0.00	0.00%	2.51	2.59	540908	13717	2.74%
2025-07-10	2.43	2.53	0.09	3.69%	2.42	2.57	765100	19153	3.87%
2025-07-09	2.43	2.44	0.01	0.41%	2.40	2.45	476489	11566	2.41%
2025-07-08	2.37	2.43	0.04	1.67%	2.36	2.44	570002	13670	2.88%
2025-07-07	2.28	2.39	0.10	4.37%	2.27	2.42	859982	20432	4.35%
2025-07-04	2.32	2.29	-0.03	-1.29%	2.28	2.34	313405	7222	1.59%
2025-07-03	2.32	2.32	0.02	0.87%	2.30	2.37	407677	9538	2.06%
2025-07-02	2.29	2.30	0.02	0.88%	2.26	2.30	275711	6298	1.40%
2025-07-01	2.28	2.28	0.00	0.00%	2.25	2.29	176300	4002	0.89%
2025-06-30	2.28	2.28	0.00	0.00%	2.26	2.31	233118	5322	1.18%
2025-06-27	2.27	2.28	0.00	0.00%	2.26	2.31	250622	5737	1.27%
2025-06-26	2.28	2.28	0.00	0.00%	2.25	2.30	316954	7204	1.60%
2025-06-25	2.20	2.28	0.08	3.64%	2.19	2.29	514108	11516	2.60%
2025-06-24	2.17	2.20	0.03	1.38%	2.17	2.22	237023	5217	1.20%
2025-06-23	2.13	2.17	0.02	0.93%	2.11	2.18	195673	4196	0.99%
2025-06-20	2.17	2.15	-0.01	-0.46%	2.14	2.18	209945	4533	1.06%
2025-06-19	2.22	2.16	-0.07	-3.14%	2.15	2.24	365845	7995	1.85%
2025-06-18	2.27	2.23	-0.04	-1.76%	2.23	2.27	211837	4744	1.07%
2025-06-17	2.27	2.27	-0.01	-0.44%	2.25	2.29	201638	4569	1.02%
2025-06-16	2.24	2.28	0.06	2.70%	2.23	2.30	398043	9029	2.01%
2025-06-13	2.27	2.22	-0.06	-2.63%	2.21	2.27	430170	9596	2.18%
2025-06-12	2.31	2.28	-0.03	-1.30%	2.26	2.31	278249	6344	1.41%
2025-06-11	2.29	2.31	0.02	0.87%	2.28	2.34	394260	9110	2.00%
2025-06-10	2.30	2.29	-0.02	-0.87%	2.26	2.36	473618	10954	2.40%
2025-06-09	2.29	2.31	0.02	0.87%	2.27	2.31	249982	5741	1.27%
2025-06-06	2.30	2.29	-0.02	-0.87%	2.27	2.32	259095	5925	1.31%
2025-06-05	2.30	2.31	0.01	0.43%	2.27	2.34	409521	9422	2.07%
2025-06-04	2.26	2.30	0.06	2.68%	2.25	2.30	345973	7882	1.75%
2025-06-03	2.24	2.24	-0.02	-0.88%	2.22	2.28	200355	4517	1.01%
2025-05-30	2.27	2.26	-0.01	-0.44%	2.24	2.30	299794	6791	1.52%
2025-05-29	2.24	2.27	0.04	1.79%	2.22	2.29	349811	7927	1.77%
2025-05-28	2.27	2.23	-0.02	-0.89%	2.23	2.28	213346	4790	1.08%
2025-05-27	2.24	2.25	0.01	0.45%	2.22	2.27	201107	4521	1.02%
2025-05-26	2.22	2.24	0.02	0.90%	2.22	2.25	174564	3897	0.88%
2025-05-23	2.28	2.22	-0.06	-2.63%	2.22	2.29	353030	7945	1.79%
2025-05-22	2.33	2.28	-0.06	-2.56%	2.28	2.35	334416	7701	1.69%
2025-05-21	2.34	2.34	-0.01	-0.43%	2.31	2.36	320463	7474	1.62%
2025-05-20	2.35	2.35	0.00	0.00%	2.31	2.35	303201	7078	1.53%
2025-05-19	2.28	2.35	0.07	3.07%	2.27	2.36	578854	13499	2.93%
2025-05-16	2.30	2.28	-0.02	-0.87%	2.27	2.32	245099	5598	1.24%
2025-05-15	2.31	2.30	-0.03	-1.29%	2.28	2.33	266755	6140	1.35%
2025-05-14	2.29	2.33	0.03	1.30%	2.26	2.33	420636	9680	2.13%
2025-05-13	2.33	2.30	0.00	0.00%	2.28	2.33	355990	8188	1.80%
2025-05-12	2.29	2.30	0.02	0.88%	2.26	2.31	345434	7885	1.75%
2025-05-09	2.34	2.28	-0.05	-2.15%	2.28	2.36	432256	9940	2.19%
2025-05-08	2.36	2.33	-0.03	-1.27%	2.32	2.39	801825	18804	4.06%
2025-05-07	2.38	2.36	0.08	3.51%	2.34	2.51	1383390	33658	7.00%
2025-05-06	2.25	2.28	0.05	2.24%	2.24	2.28	363376	8229	1.84%
2025-04-30	2.24	2.23	0.00	0.00%	2.22	2.28	471830	10619	2.39%
2025-04-29	2.20	2.23	-0.03	-1.33%	2.15	2.26	715182	15911	3.62%
2025-04-28	2.45	2.26	-0.25	-9.96%	2.26	2.51	1136598	26454	5.75%
2025-04-25	2.35	2.51	0.14	5.91%	2.34	2.61	1792187	45586	9.07%
2025-04-24	2.33	2.37	0.04	1.72%	2.29	2.46	850333	20250	4.30%