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
2025-12-16	3.08	3.38	0.31	10.10%	3.05	3.38	1961544	63480	9.93%
2025-12-15	3.03	3.07	-0.09	-2.85%	3.03	3.14	939398	28947	4.75%
2025-12-12	3.17	3.16	-0.03	-0.94%	3.09	3.29	1690334	53925	8.56%
2025-12-11	3.34	3.19	0.02	0.63%	3.11	3.39	2723437	88157	13.78%
2025-12-10	2.88	3.17	0.29	10.07%	2.86	3.17	1860009	56866	9.41%
2025-12-09	3.05	2.88	-0.17	-5.57%	2.88	3.06	1286826	37659	6.51%
2025-12-08	3.04	3.05	-0.02	-0.65%	2.99	3.09	1297802	39250	6.57%
2025-12-05	3.01	3.07	0.05	1.66%	2.91	3.18	1768748	53616	8.95%
2025-12-04	3.14	3.02	-0.20	-6.21%	2.99	3.19	2090271	64107	10.58%
2025-12-03	3.47	3.22	-0.12	-3.59%	3.14	3.60	3284003	108487	16.62%
2025-12-02	3.08	3.34	0.30	9.87%	2.98	3.34	3589736	116010	18.17%
2025-12-01	3.14	3.04	0.01	0.33%	2.95	3.24	2643553	80530	13.38%
2025-11-28	2.78	3.03	0.28	10.18%	2.70	3.03	2698788	78323	13.66%
2025-11-27	2.81	2.75	-0.10	-3.51%	2.68	2.86	1864090	51646	9.43%
2025-11-26	2.93	2.85	0.01	0.35%	2.82	3.10	2787602	82126	14.11%
2025-11-25	3.00	2.84	-0.32	-10.13%	2.84	3.05	3482974	101368	17.63%
2025-11-24	2.80	3.16	0.29	10.10%	2.71	3.16	2759549	82059	13.97%
2025-11-21	2.60	2.87	0.26	9.96%	2.57	2.87	2843539	79677	14.39%
2025-11-20	2.46	2.61	0.15	6.10%	2.41	2.71	1840879	47985	9.32%
2025-11-19	2.50	2.46	-0.05	-1.99%	2.44	2.53	406357	10039	2.06%
2025-11-18	2.59	2.51	-0.09	-3.46%	2.47	2.59	531342	13354	2.69%
2025-11-17	2.55	2.60	0.05	1.96%	2.54	2.60	423474	10891	2.14%
2025-11-14	2.50	2.55	0.04	1.59%	2.49	2.58	504746	12895	2.55%
2025-11-13	2.46	2.51	0.05	2.03%	2.42	2.52	523423	13011	2.65%
2025-11-12	2.46	2.46	-0.01	-0.40%	2.43	2.50	329027	8080	1.67%
2025-11-11	2.45	2.47	0.02	0.82%	2.43	2.48	364646	8973	1.85%
2025-11-10	2.39	2.45	0.05	2.08%	2.37	2.45	408201	9899	2.07%
2025-11-07	2.39	2.40	0.01	0.42%	2.37	2.41	302276	7231	1.53%
2025-11-06	2.43	2.39	-0.03	-1.24%	2.37	2.44	329159	7861	1.67%
2025-11-05	2.35	2.42	0.05	2.11%	2.34	2.43	499514	12008	2.53%
2025-11-04	2.36	2.37	0.02	0.85%	2.35	2.39	453495	10743	2.30%
2025-11-03	2.31	2.35	0.03	1.29%	2.30	2.35	333408	7772	1.69%
2025-10-31	2.29	2.32	0.03	1.31%	2.28	2.32	323740	7470	1.64%
2025-10-30	2.36	2.29	-0.07	-2.97%	2.28	2.38	398350	9231	2.02%
2025-10-29	2.35	2.36	0.01	0.43%	2.31	2.37	309101	7225	1.56%
2025-10-28	2.35	2.35	0.00	0.00%	2.34	2.38	287959	6773	1.46%
2025-10-27	2.37	2.35	-0.02	-0.84%	2.34	2.39	383041	9021	1.94%
2025-10-24	2.45	2.37	-0.10	-4.05%	2.36	2.48	572907	13748	2.90%
2025-10-23	2.51	2.47	0.03	1.23%	2.42	2.58	638691	15935	3.23%
2025-10-22	2.37	2.44	0.06	2.52%	2.35	2.47	583495	14205	2.95%
2025-10-21	2.28	2.38	0.09	3.93%	2.27	2.38	593792	13931	3.01%
2025-10-20	2.27	2.29	0.03	1.33%	2.27	2.30	274165	6269	1.39%
2025-10-17	2.31	2.26	-0.05	-2.16%	2.25	2.33	334184	7663	1.69%
2025-10-16	2.34	2.31	-0.03	-1.28%	2.30	2.34	303995	7045	1.54%
2025-10-15	2.35	2.34	0.00	0.00%	2.31	2.38	368637	8631	1.87%
2025-10-14	2.36	2.34	0.00	0.00%	2.33	2.42	564113	13396	2.86%
2025-10-13	2.31	2.34	-0.03	-1.27%	2.26	2.35	362692	8382	1.84%
2025-10-10	2.34	2.37	0.02	0.85%	2.32	2.40	490761	11664	2.48%
2025-10-09	2.39	2.35	-0.05	-2.08%	2.30	2.40	627187	14616	3.17%
2025-09-30	2.40	2.40	0.00	0.00%	2.37	2.43	371077	8900	1.88%
2025-09-29	2.38	2.40	0.03	1.27%	2.31	2.40	414305	9800	2.10%
2025-09-26	2.39	2.37	-0.02	-0.84%	2.35	2.44	485452	11644	2.46%
2025-09-25	2.43	2.39	-0.04	-1.65%	2.38	2.44	500955	12020	2.54%
2025-09-24	2.39	2.43	0.03	1.25%	2.36	2.48	561689	13655	2.84%
2025-09-23	2.53	2.40	-0.15	-5.88%	2.35	2.53	699860	16871	3.54%
2025-09-22	2.53	2.55	0.00	0.00%	2.44	2.55	533089	13362	2.70%
2025-09-19	2.60	2.55	-0.03	-1.16%	2.44	2.61	817776	20507	4.14%
2025-09-18	2.67	2.58	-0.09	-3.37%	2.54	2.68	706726	18543	3.58%
2025-09-17	2.68	2.67	-0.02	-0.74%	2.59	2.69	753237	19946	3.81%
2025-09-16	2.63	2.69	0.04	1.51%	2.61	2.71	844567	22442	4.27%
2025-09-15	2.58	2.65	0.04	1.53%	2.54	2.66	775210	20143	3.92%
2025-09-12	2.52	2.61	0.10	3.98%	2.52	2.64	885123	22955	4.48%
2025-09-11	2.50	2.51	0.00	0.00%	2.46	2.52	486463	12105	2.46%
2025-09-10	2.48	2.51	0.02	0.80%	2.45	2.51	505651	12572	2.56%
2025-09-09	2.42	2.49	0.07	2.89%	2.41	2.50	754903	18612	3.82%
2025-09-08	2.46	2.42	0.02	0.83%	2.39	2.48	569086	13826	2.88%