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
2026-05-25	26.92	27.96	0.87	3.21%	26.53	28.50	166005	46233	1.33%
2026-05-22	28.21	27.09	-1.11	-3.94%	26.98	28.32	119117	32537	0.96%
2026-05-21	28.02	28.20	-0.16	-0.56%	28.02	28.77	112541	32032	0.90%
2026-05-20	27.90	28.36	0.40	1.43%	27.75	28.77	143358	40753	1.15%
2026-05-19	27.85	27.96	0.05	0.18%	27.75	28.47	83898	23606	0.67%
2026-05-18	27.80	27.91	0.16	0.58%	27.26	28.08	87133	24116	0.70%
2026-05-15	28.50	27.75	-0.95	-3.31%	27.60	28.59	127476	35740	1.02%
2026-05-14	27.90	28.70	0.64	2.28%	27.84	29.49	201136	57750	1.61%
2026-05-13	28.71	28.06	-0.74	-2.57%	27.87	28.91	120146	33919	0.96%
2026-05-12	28.99	28.80	-0.11	-0.38%	28.71	29.40	127322	36929	1.02%
2026-05-11	27.91	28.91	0.78	2.77%	27.88	29.38	181597	52445	1.46%
2026-05-08	27.60	28.13	0.58	2.11%	27.36	28.75	174436	49066	1.40%
2026-05-07	27.62	27.55	-0.02	-0.07%	27.41	28.08	98550	27246	0.79%
2026-05-06	27.05	27.57	0.13	0.47%	26.95	27.59	112345	30615	0.90%
2026-04-30	27.69	27.44	-0.34	-1.22%	27.40	28.14	123312	34182	0.99%
2026-04-29	26.50	27.78	1.82	7.01%	26.50	28.10	295665	81646	2.37%
2026-04-28	25.95	25.96	-0.12	-0.46%	25.80	26.21	77471	20112	0.62%
2026-04-27	26.50	26.08	-0.57	-2.14%	26.00	26.50	91819	23978	0.74%
2026-04-24	26.17	26.65	0.39	1.49%	25.92	27.50	197851	52985	1.59%
2026-04-23	25.72	26.26	0.62	2.42%	25.70	26.78	182656	48155	1.46%
2026-04-22	25.59	25.64	0.01	0.04%	25.34	25.64	58410	14903	0.47%
2026-04-21	25.82	25.63	-0.25	-0.97%	25.60	26.10	62283	16050	0.50%
2026-04-20	25.71	25.88	0.17	0.66%	25.49	26.03	75578	19455	0.61%
2026-04-17	26.12	25.71	-0.65	-2.47%	25.55	26.12	128421	33053	1.03%
2026-04-16	26.44	26.36	-0.10	-0.38%	26.22	26.64	74015	19529	0.59%
2026-04-15	26.33	26.46	0.06	0.23%	26.21	26.70	76924	20354	0.62%
2026-04-14	26.17	26.40	0.30	1.15%	25.92	26.41	81742	21394	0.66%
2026-04-13	26.18	26.10	-0.21	-0.80%	25.96	26.23	43593	11364	0.35%
2026-04-10	26.09	26.31	0.29	1.11%	26.02	26.47	66081	17378	0.53%
2026-04-09	26.58	26.02	-0.66	-2.47%	25.93	26.65	76737	20082	0.62%
2026-04-08	26.11	26.68	0.84	3.25%	26.00	26.74	97735	25828	0.78%
2026-04-07	26.14	25.84	-0.30	-1.15%	25.66	26.25	74278	19246	0.60%
2026-04-03	27.40	26.14	-1.36	-4.95%	25.95	27.44	143823	37990	1.15%
2026-04-02	27.16	27.50	0.27	0.99%	27.10	28.02	108665	29987	0.87%
2026-04-01	26.81	27.23	0.73	2.75%	26.56	27.47	105808	28680	0.85%
2026-03-31	27.34	26.50	-0.30	-1.12%	26.50	27.58	104487	28222	0.84%
2026-03-30	26.72	26.80	-0.22	-0.81%	26.46	27.02	75563	20190	0.61%
2026-03-27	26.57	27.02	0.38	1.43%	26.48	27.16	56429	15174	0.45%
2026-03-26	27.39	26.64	-0.79	-2.88%	26.57	27.65	72151	19487	0.58%
2026-03-25	27.45	27.43	-0.02	-0.07%	27.29	27.54	51924	14240	0.42%
2026-03-24	27.26	27.45	0.46	1.70%	26.94	27.45	50353	13731	0.40%
2026-03-23	27.90	26.99	-1.18	-4.19%	26.85	27.91	84766	23080	0.68%
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%