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
2025-10-31	38.00	38.82	0.57	1.49%	37.90	39.20	109446	42499	0.88%
2025-10-30	37.91	38.25	0.21	0.55%	37.82	38.46	73211	27999	0.59%
2025-10-29	38.61	38.04	-0.64	-1.65%	37.87	38.61	106412	40551	0.85%
2025-10-28	38.72	38.68	-0.06	-0.15%	38.61	38.95	48190	18684	0.39%
2025-10-27	38.75	38.74	-0.01	-0.03%	38.55	38.90	48866	18910	0.39%
2025-10-24	39.09	38.75	-0.43	-1.10%	38.71	39.20	64194	24957	0.51%
2025-10-23	38.98	39.18	0.20	0.51%	38.79	39.19	37859	14762	0.30%
2025-10-22	39.03	38.98	-0.23	-0.59%	38.97	39.34	39109	15289	0.31%
2025-10-21	39.33	39.21	-0.13	-0.33%	39.13	39.56	54375	21336	0.44%
2025-10-20	39.62	39.34	-0.24	-0.61%	39.20	39.70	47156	18563	0.38%
2025-10-17	40.12	39.58	-0.64	-1.59%	39.52	40.16	55826	22236	0.45%
2025-10-16	40.09	40.22	-0.08	-0.20%	39.86	40.35	62283	24971	0.50%
2025-10-15	39.44	40.30	0.85	2.15%	39.13	40.43	125107	50004	1.00%
2025-10-14	38.85	39.45	0.80	2.07%	38.80	39.67	121190	47611	0.97%
2025-10-13	38.52	38.65	-0.35	-0.90%	38.32	38.75	65093	25107	0.52%
2025-10-10	38.90	39.00	-0.06	-0.15%	38.89	39.28	56858	22230	0.46%
2025-10-09	39.19	39.06	-0.24	-0.61%	38.58	39.44	91055	35457	0.73%
2025-09-30	39.60	39.30	-0.41	-1.03%	39.21	39.60	66196	26023	0.53%
2025-09-29	39.10	39.71	0.61	1.56%	38.77	40.00	113285	44540	0.91%
2025-09-26	39.21	39.10	-0.16	-0.41%	38.99	39.53	64941	25464	0.52%
2025-09-25	39.80	39.26	-0.54	-1.36%	39.23	39.99	69282	27357	0.56%
2025-09-24	39.50	39.80	0.20	0.51%	39.48	40.04	61606	24533	0.49%
2025-09-23	40.13	39.60	-0.50	-1.25%	39.29	40.24	76818	30455	0.62%
2025-09-22	41.03	40.10	-1.16	-2.81%	40.03	41.06	84041	33961	0.67%
2025-09-19	40.99	41.26	0.30	0.73%	40.40	41.26	83763	34165	0.67%
2025-09-18	41.81	40.96	-0.87	-2.08%	40.89	41.83	100329	41394	0.80%
2025-09-17	42.12	41.83	-0.33	-0.78%	41.72	42.35	52694	22072	0.42%
2025-09-16	41.93	42.16	0.23	0.55%	41.76	42.26	55719	23394	0.45%
2025-09-15	42.28	41.93	-0.52	-1.22%	41.83	42.42	83911	35256	0.67%
2025-09-12	42.90	42.45	-0.57	-1.32%	42.35	43.48	97441	41616	0.78%
2025-09-11	42.59	43.02	0.28	0.66%	42.23	43.15	99686	42498	0.80%
2025-09-10	42.72	42.74	-0.19	-0.44%	42.43	43.30	80799	34619	0.65%
2025-09-09	43.25	42.93	-0.49	-1.13%	42.50	43.33	101922	43667	0.82%
2025-09-08	43.00	43.42	0.35	0.81%	42.68	43.58	99880	43257	0.80%
2025-09-05	42.89	43.07	0.19	0.44%	42.41	43.14	88453	37906	0.71%
2025-09-04	42.00	42.88	0.50	1.18%	41.73	42.90	124845	52737	1.00%
2025-09-03	42.55	42.38	-0.02	-0.05%	41.74	43.68	129711	55279	1.04%
2025-09-02	42.93	42.40	-0.50	-1.17%	42.31	43.44	111458	47716	0.89%
2025-09-01	43.00	42.90	-0.39	-0.90%	42.62	43.40	97605	41929	0.78%
2025-08-29	42.93	43.29	0.58	1.36%	42.93	44.15	135953	59070	1.09%
2025-08-28	42.75	42.71	-0.29	-0.67%	41.75	43.36	140410	59726	1.13%
2025-08-27	44.55	43.00	-1.55	-3.48%	43.00	44.55	160223	70015	1.29%
2025-08-26	43.58	44.55	0.25	0.56%	43.30	45.60	238243	106766	1.91%
2025-08-25	42.62	44.30	1.81	4.26%	42.33	44.70	245913	107424	1.97%
2025-08-22	42.21	42.49	0.33	0.78%	41.90	42.49	111369	46983	0.89%
2025-08-21	42.89	42.16	-0.73	-1.70%	42.05	42.89	155519	65870	1.25%
2025-08-20	40.89	42.89	1.77	4.30%	40.71	43.58	304545	129514	2.44%
2025-08-19	40.30	41.12	0.82	2.03%	40.20	41.40	230324	94607	1.85%
2025-08-18	39.90	40.30	0.47	1.18%	39.90	40.58	147770	59438	1.19%
2025-08-15	39.80	39.83	-0.08	-0.20%	39.51	39.99	104385	41513	0.84%
2025-08-14	39.80	39.91	0.14	0.35%	39.73	40.29	122838	49177	0.99%
2025-08-13	39.95	39.77	-0.05	-0.13%	39.58	40.09	93324	37128	0.75%
2025-08-12	39.86	39.82	-0.07	-0.18%	39.68	40.35	114859	45910	0.92%
2025-08-11	39.26	39.89	0.60	1.53%	39.24	40.10	134695	53514	1.08%
2025-08-08	39.31	39.29	-0.15	-0.38%	39.22	39.50	53506	21035	0.43%
2025-08-07	39.45	39.44	-0.01	-0.03%	39.28	39.58	57846	22816	0.46%
2025-08-06	39.61	39.45	-0.13	-0.33%	39.13	39.63	63339	24921	0.51%
2025-08-05	39.26	39.58	0.37	0.94%	39.26	39.60	57641	22734	0.46%
2025-08-04	39.20	39.21	-0.11	-0.28%	38.91	39.23	49492	19326	0.40%
2025-08-01	39.24	39.32	0.03	0.08%	39.18	39.50	56473	22205	0.45%
2025-07-31	39.98	39.29	-0.76	-1.90%	39.22	40.04	108737	43006	0.87%
2025-07-30	40.05	40.05	0.01	0.02%	39.88	40.57	126461	50916	1.01%
2025-07-29	39.87	40.04	0.05	0.13%	39.60	40.08	91119	36323	0.73%
2025-07-28	40.10	39.99	-0.20	-0.50%	39.82	40.10	93777	37461	0.75%
2025-07-25	41.02	40.19	-0.83	-2.02%	40.13	41.05	135896	55058	1.09%
2025-07-24	40.56	41.02	0.31	0.76%	40.50	41.12	115174	47148	0.92%