今世缘 (603369) - 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
2026-09-16	28.43	27.78	-0.72	-2.53%	27.52	28.66	112053	31198	0.90%
2026-09-15	29.18	28.50	-0.49	-1.69%	28.48	29.18	52896	15170	0.42%
2026-09-14	28.79	28.99	0.31	1.08%	28.71	29.16	59603	17255	0.48%
2026-09-11	29.56	28.68	-0.86	-2.91%	28.59	29.65	83899	24210	0.67%
2026-09-10	30.56	29.54	-0.87	-2.86%	29.52	30.70	76802	22898	0.62%
2026-09-09	30.60	30.41	-0.24	-0.78%	30.16	30.75	90882	27639	0.73%
2026-09-08	30.74	30.65	-0.20	-0.65%	30.46	30.89	76922	23589	0.62%
2026-09-07	30.71	30.85	-0.05	-0.16%	30.29	31.04	109939	33705	0.88%
2026-09-04	30.11	30.90	0.84	2.79%	29.82	31.51	162740	50616	1.31%
2026-09-03	29.65	30.06	0.41	1.38%	29.65	30.22	110848	33245	0.89%
2026-09-02	29.63	29.65	-0.20	-0.67%	29.58	30.30	98788	29504	0.79%
2026-09-01	28.32	29.85	1.53	5.40%	28.15	30.44	240927	71612	1.93%
2026-08-31	28.50	28.32	-0.15	-0.53%	28.23	28.85	109458	31213	0.88%
2026-08-28	28.36	28.47	-0.03	-0.11%	28.02	28.65	90006	25521	0.72%
2026-08-27	27.99	28.50	0.40	1.42%	27.65	28.52	120372	33825	0.97%
2026-08-26	27.54	28.10	0.28	1.01%	27.49	28.21	93672	26174	0.75%
2026-08-25	27.80	27.82	0.04	0.14%	27.64	28.27	111489	31103	0.89%
2026-08-24	27.72	27.78	-0.11	-0.39%	27.63	28.22	119002	33221	0.95%
2026-08-21	28.61	27.89	-0.83	-2.89%	27.84	28.67	132340	37158	1.06%
2026-08-20	28.93	28.72	-0.20	-0.69%	28.58	29.51	121909	35232	0.98%
2026-08-19	30.00	28.92	-1.16	-3.86%	28.70	30.19	201844	59026	1.62%
2026-08-18	30.76	30.08	0.45	1.52%	29.27	30.99	392712	118633	3.15%
2026-08-17	29.07	29.63	-0.13	-0.44%	28.45	29.68	256334	74451	2.06%
2026-08-14	29.90	29.76	-0.28	-0.93%	29.50	30.18	156510	46593	1.26%
2026-08-13	30.70	30.04	-0.68	-2.21%	29.96	30.73	292769	88825	2.35%
2026-08-12	27.91	30.72	2.79	9.99%	27.88	30.72	452982	136687	3.63%
2026-08-11	28.33	27.93	-0.46	-1.62%	27.93	28.80	133598	37803	1.07%
2026-08-10	27.26	28.39	1.13	4.15%	27.14	28.60	215274	60566	1.73%
2026-08-07	26.91	27.26	0.18	0.66%	26.51	27.37	149706	40366	1.20%
2026-08-06	27.45	27.08	-0.37	-1.35%	26.90	27.51	142560	38639	1.14%
2026-08-05	27.60	27.45	-0.15	-0.54%	26.93	27.65	141057	38454	1.13%
2026-08-04	28.28	27.60	-0.68	-2.40%	27.45	28.28	151019	41915	1.21%
2026-08-03	28.60	28.28	-0.42	-1.46%	28.21	28.79	119793	34014	0.96%
2026-07-31	27.28	28.70	0.42	1.49%	27.28	28.98	164952	46917	1.32%
2026-07-30	27.60	28.28	0.66	2.39%	27.48	29.26	264644	75582	2.12%
2026-07-29	26.93	27.62	0.59	2.18%	26.63	27.87	207329	57069	1.66%
2026-07-28	25.84	27.03	1.19	4.61%	25.71	27.37	227369	60758	1.82%
2026-07-27	25.52	25.84	0.32	1.25%	25.35	26.00	74158	19123	0.59%
2026-07-24	26.48	25.52	-1.07	-4.02%	25.50	26.68	111134	28783	0.89%
2026-07-23	26.50	26.59	-0.27	-1.01%	26.11	26.84	96214	25457	0.77%
2026-07-22	26.25	26.86	0.47	1.78%	25.75	26.91	152872	40318	1.23%
2026-07-21	26.51	26.39	-0.31	-1.16%	26.22	27.01	189199	50168	1.52%
2026-07-20	25.63	26.70	1.07	4.17%	25.61	27.10	245886	65313	1.97%
2026-07-17	26.37	25.63	-0.95	-3.57%	25.53	26.86	146160	37855	1.17%
2026-07-16	25.60	26.58	0.67	2.59%	25.60	26.95	209052	55012	1.68%
2026-07-15	24.17	25.91	1.46	5.97%	24.03	26.35	295291	75521	2.37%
2026-07-14	24.20	24.45	0.05	0.20%	24.00	24.52	118529	28732	0.95%
2026-07-13	24.58	24.40	-0.45	-1.81%	23.89	24.69	141764	34353	1.14%
2026-07-10	23.79	24.85	1.05	4.41%	23.41	25.27	209966	51646	1.68%
2026-07-09	24.08	23.80	-0.48	-1.98%	23.71	24.25	90607	21644	0.73%
2026-07-08	24.63	24.28	-0.34	-1.38%	24.22	24.79	84202	20575	0.68%
2026-07-07	25.40	24.62	-0.96	-3.75%	24.58	25.69	119944	29950	0.96%
2026-07-06	25.24	25.58	0.49	1.95%	24.80	25.77	169334	43108	1.36%
2026-07-03	24.35	25.09	0.89	3.68%	24.31	25.50	253578	63403	2.03%
2026-07-02	24.14	24.20	-0.04	-0.17%	24.02	25.08	178220	43555	1.43%
2026-07-01	23.71	24.24	0.53	2.24%	23.30	24.47	157194	37727	1.26%
2026-06-30	23.95	23.71	-0.48	-1.98%	23.38	24.09	128628	30407	1.03%
2026-06-29	23.69	24.19	0.23	0.96%	22.92	24.99	205632	49310	1.65%
2026-06-26	24.38	23.96	-0.72	-2.92%	23.92	24.92	159046	38573	1.28%
2026-06-25	23.75	24.68	0.56	2.32%	23.68	25.18	225953	55209	1.81%
2026-06-24	23.99	24.12	0.09	0.37%	23.88	25.35	176914	43243	1.42%
2026-06-23	24.19	24.03	-0.37	-1.52%	23.91	24.94	134694	32844	1.08%
2026-06-22	23.97	24.40	0.16	0.66%	23.66	24.70	143798	34860	1.15%
2026-06-18	25.01	24.24	-0.89	-3.54%	23.96	25.02	141156	34255	1.13%
2026-06-17	24.69	25.13	0.47	1.91%	24.11	25.80	146519	36308	1.18%
2026-06-16	25.57	24.66	-0.96	-3.75%	24.42	25.57	162489	40236	1.30%
2026-06-15	24.96	25.62	0.56	2.23%	24.94	26.06	131926	33857	1.06%
2026-06-12	24.30	25.06	0.69	2.83%	24.20	25.72	146977	37023	1.18%
2026-06-11	24.25	24.37	-0.06	-0.25%	23.75	24.65	107893	26043	0.87%
2026-06-10	24.33	24.43	-0.08	-0.33%	24.20	24.74	100553	24620	0.81%
2026-06-09	25.34	24.51	-1.07	-4.18%	24.30	25.56	147408	36386	1.18%