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
2025-04-03	2.31	2.38	0.05	2.15%	2.30	2.40	362139	8569	1.83%
2025-04-02	2.36	2.33	-0.01	-0.43%	2.32	2.36	128237	2997	0.65%
2025-04-01	2.31	2.34	0.02	0.86%	2.31	2.36	169648	3969	0.86%
2025-03-31	2.35	2.32	-0.06	-2.52%	2.30	2.37	219684	5117	1.11%
2025-03-28	2.39	2.38	0.01	0.42%	2.34	2.39	175767	4157	0.89%
2025-03-27	2.38	2.37	-0.03	-1.25%	2.34	2.40	186904	4435	0.95%
2025-03-26	2.36	2.40	0.03	1.27%	2.35	2.42	199013	4770	1.01%
2025-03-25	2.37	2.37	-0.01	-0.42%	2.34	2.39	205686	4856	1.04%
2025-03-24	2.48	2.38	-0.09	-3.64%	2.34	2.48	380122	9076	1.92%
2025-03-21	2.49	2.47	-0.03	-1.20%	2.46	2.51	258493	6415	1.31%
2025-03-20	2.51	2.50	-0.01	-0.40%	2.49	2.54	236083	5946	1.20%
2025-03-19	2.56	2.51	-0.05	-1.95%	2.50	2.56	269052	6786	1.36%
2025-03-18	2.59	2.56	-0.02	-0.78%	2.53	2.60	352546	9003	1.78%
2025-03-17	2.57	2.58	0.04	1.57%	2.56	2.65	522815	13598	2.65%
2025-03-14	2.47	2.54	0.07	2.83%	2.47	2.57	538942	13641	2.73%
2025-03-13	2.52	2.47	-0.05	-1.98%	2.45	2.52	290510	7192	1.47%
2025-03-12	2.52	2.52	-0.01	-0.40%	2.51	2.54	265105	6691	1.34%
2025-03-11	2.50	2.53	0.00	0.00%	2.46	2.53	355402	8855	1.80%
2025-03-10	2.57	2.53	-0.04	-1.56%	2.52	2.59	339887	8655	1.72%
2025-03-07	2.64	2.57	-0.11	-4.10%	2.55	2.66	611220	15765	3.09%
2025-03-06	2.65	2.68	0.06	2.29%	2.61	2.70	585611	15519	2.96%
2025-03-05	2.69	2.62	-0.08	-2.96%	2.57	2.69	528740	13812	2.68%
2025-03-04	2.71	2.70	-0.03	-1.10%	2.65	2.72	554808	14871	2.81%
2025-03-03	2.67	2.73	0.07	2.63%	2.67	2.83	897749	24609	4.54%
2025-02-28	2.73	2.66	-0.09	-3.27%	2.64	2.76	805242	21682	4.08%
2025-02-27	2.69	2.75	0.06	2.23%	2.67	2.80	990808	27126	5.02%
2025-02-26	2.55	2.69	0.14	5.49%	2.55	2.71	1145021	30405	5.80%
2025-02-25	2.54	2.55	-0.01	-0.39%	2.52	2.68	607400	15738	3.07%
2025-02-24	2.51	2.56	0.03	1.19%	2.51	2.68	675463	17494	3.42%
2025-02-21	2.56	2.53	-0.03	-1.17%	2.48	2.58	575783	14539	2.91%
2025-02-20	2.54	2.56	0.00	0.00%	2.50	2.58	488199	12393	2.47%
2025-02-19	2.55	2.56	0.04	1.59%	2.50	2.57	568893	14369	2.88%
2025-02-18	2.68	2.52	-0.18	-6.67%	2.51	2.69	1078343	27916	5.46%
2025-02-17	2.53	2.70	0.19	7.57%	2.52	2.76	1415563	37976	7.17%
2025-02-14	2.59	2.51	-0.10	-3.83%	2.49	2.62	561910	14226	2.84%
2025-02-13	2.55	2.61	0.00	0.00%	2.55	2.68	843558	22146	4.27%
2025-02-12	2.54	2.61	0.10	3.98%	2.48	2.61	518084	13159	2.62%
2025-02-11	2.61	2.51	-0.08	-3.09%	2.50	2.62	323991	8175	1.64%
2025-02-10	2.50	2.59	0.08	3.19%	2.50	2.60	439491	11240	2.22%
2025-02-07	2.45	2.51	0.06	2.45%	2.44	2.55	473550	11884	2.40%
2025-02-06	2.41	2.45	0.04	1.66%	2.36	2.45	382208	9244	1.93%
2025-02-05	2.38	2.41	0.05	2.12%	2.35	2.42	296035	7083	1.50%
2025-01-27	2.39	2.36	-0.01	-0.42%	2.36	2.45	335013	8045	1.70%
2025-01-24	2.39	2.37	-0.04	-1.66%	2.34	2.43	369346	8771	1.87%
2025-01-23	2.40	2.41	0.04	1.69%	2.40	2.54	640628	15717	3.24%
2025-01-22	2.46	2.37	-0.15	-5.95%	2.37	2.49	558916	13467	2.83%
2025-01-21	2.51	2.52	0.02	0.80%	2.47	2.66	854728	21896	4.33%
2025-01-20	2.50	2.50	0.00	0.00%	2.40	2.55	473442	11758	2.40%
2025-01-17	2.48	2.50	-0.01	-0.40%	2.45	2.59	445984	11243	2.26%
2025-01-16	2.49	2.51	0.02	0.80%	2.48	2.60	385366	9785	1.95%
2025-01-15	2.51	2.49	-0.01	-0.40%	2.43	2.53	342276	8488	1.73%
2025-01-14	2.40	2.50	0.12	5.04%	2.38	2.50	354421	8701	1.79%
2025-01-13	2.31	2.38	0.01	0.42%	2.26	2.40	315964	7412	1.60%
2025-01-10	2.50	2.37	-0.13	-5.20%	2.36	2.50	320574	7770	1.62%
2025-01-09	2.46	2.50	0.02	0.81%	2.45	2.52	300622	7498	1.52%
2025-01-08	2.47	2.48	0.02	0.81%	2.38	2.51	346206	8463	1.75%
2025-01-07	2.39	2.46	0.07	2.93%	2.36	2.48	329748	7997	1.67%
2025-01-06	2.42	2.39	-0.04	-1.65%	2.33	2.44	356131	8482	1.80%
2025-01-03	2.56	2.43	-0.13	-5.08%	2.41	2.59	519248	12915	2.63%
2025-01-02	2.60	2.56	-0.03	-1.16%	2.53	2.67	425403	11112	2.15%
2024-12-31	2.69	2.59	-0.09	-3.36%	2.58	2.71	347358	9124	1.76%
2024-12-30	2.75	2.68	-0.08	-2.90%	2.63	2.75	441996	11775	2.24%
2024-12-27	2.72	2.76	0.05	1.85%	2.70	2.82	489686	13611	2.48%
2024-12-26	2.72	2.71	-0.03	-1.09%	2.69	2.77	376153	10221	1.90%
2024-12-25	2.83	2.74	-0.08	-2.84%	2.70	2.83	416957	11433	2.11%