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
2026-03-20	28.35	28.17	-0.18	-0.63%	28.10	28.54	55782	15751	0.45%
2026-03-19	28.80	28.35	-0.72	-2.48%	28.35	28.93	56113	16052	0.45%
2026-03-18	29.60	29.07	-0.51	-1.72%	28.93	29.68	56669	16495	0.45%
2026-03-17	29.66	29.58	-0.18	-0.60%	29.55	29.94	54043	16067	0.43%
2026-03-16	29.39	29.76	0.36	1.22%	29.34	29.87	77033	22874	0.62%
2026-03-13	29.17	29.40	0.16	0.55%	29.12	29.64	57206	16852	0.46%
2026-03-12	29.32	29.24	-0.11	-0.37%	29.11	29.45	46168	13505	0.37%
2026-03-11	29.22	29.35	0.03	0.10%	29.09	29.43	41649	12190	0.33%
2026-03-10	29.23	29.32	0.22	0.76%	29.17	29.38	39062	11440	0.31%
2026-03-09	29.23	29.10	-0.42	-1.42%	28.96	29.34	57824	16829	0.46%
2026-03-06	28.98	29.52	0.42	1.44%	28.93	29.58	53003	15544	0.43%
2026-03-05	29.19	29.10	0.04	0.14%	29.07	29.35	42129	12295	0.34%
2026-03-04	29.77	29.06	-0.96	-3.20%	28.93	29.84	89414	26163	0.72%
2026-03-03	30.00	30.02	-0.13	-0.43%	29.81	30.66	103161	31108	0.83%
2026-03-02	30.87	30.15	-1.10	-3.52%	30.11	31.10	99422	30293	0.80%
2026-02-27	31.46	31.25	-0.22	-0.70%	31.25	31.58	58864	18500	0.47%
2026-02-26	32.05	31.47	-0.60	-1.87%	31.35	32.05	92329	29199	0.74%
2026-02-25	32.02	32.07	0.06	0.19%	32.02	32.26	37927	12189	0.30%
2026-02-24	32.61	32.01	-0.38	-1.17%	31.96	32.69	68010	21835	0.55%
2026-02-13	32.42	32.39	0.00	0.00%	32.39	32.69	43881	14274	0.35%
2026-02-12	32.76	32.39	-0.49	-1.49%	32.35	32.88	52637	17116	0.42%
2026-02-11	32.85	32.88	0.03	0.09%	32.68	32.99	44828	14702	0.36%
2026-02-10	33.24	32.85	-0.47	-1.41%	32.80	33.27	75309	24777	0.60%
2026-02-09	33.36	33.32	-0.02	-0.06%	33.00	33.46	76655	25480	0.61%
2026-02-06	34.39	33.34	-1.06	-3.08%	33.21	34.40	111211	37285	0.89%
2026-02-05	34.17	34.40	0.16	0.47%	34.02	34.88	131885	45533	1.06%
2026-02-04	33.54	34.24	0.56	1.66%	33.18	34.44	141294	47873	1.13%
2026-02-03	33.74	33.68	-0.26	-0.77%	33.42	34.54	114794	38796	0.92%
2026-02-02	33.35	33.94	0.44	1.31%	33.28	35.17	161865	55516	1.30%
2026-01-30	35.44	33.50	-1.94	-5.47%	33.50	35.44	204673	69529	1.64%
2026-01-29	32.07	35.44	3.22	9.99%	31.98	35.44	334248	113569	2.68%
2026-01-28	32.12	32.22	0.02	0.06%	31.73	32.49	116914	37467	0.94%
2026-01-27	32.97	32.20	-0.90	-2.72%	32.18	33.05	110357	35772	0.89%
2026-01-26	33.65	33.10	-0.61	-1.81%	32.81	33.68	114810	38059	0.92%
2026-01-23	33.80	33.71	-0.20	-0.59%	33.68	33.96	81804	27618	0.66%
2026-01-22	34.20	33.91	-0.31	-0.91%	33.88	34.31	73596	25069	0.59%
2026-01-21	34.87	34.22	-0.54	-1.55%	34.20	34.87	76800	26376	0.62%
2026-01-20	34.50	34.76	0.18	0.52%	34.46	34.95	69141	24036	0.55%
2026-01-19	34.50	34.58	0.00	0.00%	34.36	34.62	58993	20345	0.47%
2026-01-16	34.96	34.58	-0.38	-1.09%	34.44	35.03	85034	29478	0.68%
2026-01-15	35.36	34.96	-0.42	-1.19%	34.93	35.59	64260	22565	0.52%
2026-01-14	35.30	35.38	0.10	0.28%	35.18	35.96	92316	32838	0.74%
2026-01-13	35.96	35.28	-0.57	-1.59%	35.27	35.96	84498	30043	0.68%
2026-01-12	35.50	35.85	0.38	1.07%	35.47	35.97	91891	32919	0.74%
2026-01-09	35.42	35.47	0.06	0.17%	35.30	35.95	70721	25119	0.57%
2026-01-08	35.07	35.41	0.24	0.68%	34.91	35.52	69677	24555	0.56%
2026-01-07	35.28	35.17	-0.11	-0.31%	35.00	35.43	66073	23251	0.53%
2026-01-06	35.05	35.28	0.22	0.63%	34.87	35.31	67308	23638	0.54%
2026-01-05	34.71	35.06	0.28	0.81%	34.70	35.10	49885	17457	0.40%
2025-12-31	34.85	34.78	-0.19	-0.54%	34.73	35.06	32891	11451	0.26%
2025-12-30	35.00	34.97	-0.09	-0.26%	34.84	35.15	30485	10664	0.24%
2025-12-29	35.20	35.06	-0.17	-0.48%	35.02	35.30	30342	10658	0.24%
2025-12-26	35.39	35.23	-0.30	-0.84%	35.12	35.43	41589	14670	0.33%
2025-12-25	35.16	35.53	0.35	0.99%	35.16	35.86	54667	19393	0.44%
2025-12-24	35.23	35.18	-0.05	-0.14%	34.96	35.25	32525	11417	0.26%
2025-12-23	35.78	35.23	-0.54	-1.51%	35.17	35.80	40733	14418	0.33%
2025-12-22	35.60	35.77	-0.01	-0.03%	35.57	35.97	38901	13931	0.31%
2025-12-19	35.25	35.78	0.68	1.94%	35.06	36.05	77269	27537	0.62%
2025-12-18	34.97	35.10	0.06	0.17%	34.84	35.22	36555	12811	0.29%
2025-12-17	34.99	35.04	-0.05	-0.14%	34.56	35.06	53836	18743	0.43%
2025-12-16	35.05	35.09	-0.08	-0.23%	34.88	35.28	41753	14630	0.33%
2025-12-15	35.28	35.17	0.28	0.80%	35.12	35.54	61340	21696	0.49%
2025-12-12	34.89	34.89	0.19	0.55%	34.70	35.55	75050	26418	0.60%
2025-12-11	35.17	34.70	-0.57	-1.62%	34.65	35.25	48584	16967	0.39%