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
2025-10-31	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%
2025-09-05	2.37	2.40	0.03	1.27%	2.31	2.42	442772	10443	2.24%
2025-09-04	2.35	2.37	0.03	1.28%	2.33	2.40	464884	11026	2.35%
2025-09-03	2.42	2.34	-0.06	-2.50%	2.33	2.45	442965	10596	2.24%
2025-09-02	2.43	2.40	-0.03	-1.23%	2.38	2.47	407365	9852	2.06%
2025-09-01	2.41	2.43	0.01	0.41%	2.38	2.45	323821	7829	1.64%
2025-08-29	2.46	2.42	-0.02	-0.82%	2.39	2.48	400207	9709	2.03%
2025-08-28	2.46	2.44	-0.02	-0.81%	2.36	2.49	445406	10840	2.25%
2025-08-27	2.56	2.46	-0.11	-4.28%	2.45	2.58	557440	13994	2.82%
2025-08-26	2.58	2.57	-0.03	-1.15%	2.54	2.59	472222	12086	2.39%
2025-08-25	2.51	2.60	0.11	4.42%	2.50	2.67	886156	23013	4.49%
2025-08-22	2.51	2.49	-0.03	-1.19%	2.46	2.52	392369	9750	1.99%
2025-08-21	2.52	2.52	0.00	0.00%	2.49	2.56	439216	11050	2.22%
2025-08-20	2.46	2.52	0.05	2.02%	2.45	2.52	460900	11520	2.33%
2025-08-19	2.44	2.47	0.04	1.65%	2.43	2.49	445729	11006	2.26%
2025-08-18	2.43	2.43	0.01	0.41%	2.38	2.45	445025	10813	2.25%
2025-08-15	2.38	2.42	0.04	1.68%	2.38	2.45	411823	9976	2.08%
2025-08-14	2.47	2.38	-0.09	-3.64%	2.37	2.48	575343	13954	2.91%
2025-08-13	2.44	2.47	0.07	2.92%	2.44	2.62	656277	16276	3.32%
2025-08-12	2.39	2.40	0.01	0.42%	2.37	2.44	346201	8324	1.75%
2025-08-11	2.37	2.39	0.05	2.14%	2.36	2.42	387046	9259	1.96%
2025-08-08	2.37	2.34	-0.02	-0.85%	2.32	2.38	370882	8669	1.88%
2025-08-07	2.36	2.36	0.01	0.43%	2.33	2.38	248648	5856	1.26%
2025-08-06	2.37	2.35	-0.03	-1.26%	2.34	2.38	300994	7077	1.52%
2025-08-05	2.36	2.38	0.02	0.85%	2.36	2.40	270438	6434	1.37%
2025-08-04	2.35	2.36	0.00	0.00%	2.33	2.37	244691	5759	1.24%
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%