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
2025-09-16	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%
2025-07-23	41.23	40.71	-0.47	-1.14%	40.53	41.69	164608	67595	1.32%
2025-07-22	39.70	41.18	1.48	3.73%	39.63	41.50	257726	104933	2.07%
2025-07-21	39.56	39.70	0.20	0.51%	39.31	39.75	114533	45292	0.92%
2025-07-18	39.07	39.50	0.50	1.28%	38.92	39.53	163896	64479	1.31%
2025-07-17	39.17	39.00	-0.17	-0.43%	38.70	39.24	114268	44470	0.92%
2025-07-16	38.70	39.17	0.37	0.95%	38.70	39.47	108241	42448	0.87%
2025-07-15	39.28	38.80	-0.77	-1.95%	38.69	39.37	125859	48997	1.01%
2025-07-14	39.40	39.57	0.09	0.23%	39.05	39.80	106994	42090	0.86%
2025-07-11	39.01	39.48	0.38	0.97%	38.94	39.94	182409	72021	1.46%
2025-07-10	38.80	39.10	0.20	0.51%	38.59	39.29	132752	51565	1.06%
2025-07-09	38.85	38.90	-0.08	-0.21%	38.82	39.36	131858	51537	1.06%
2025-07-08	38.50	38.98	0.48	1.25%	38.39	39.09	103488	40056	0.83%
2025-07-07	38.84	38.50	-0.21	-0.54%	38.47	38.89	63236	24385	0.51%
2025-07-04	38.82	38.71	-0.20	-0.51%	38.66	39.00	69496	26988	0.56%
2025-07-03	38.59	38.91	0.22	0.57%	38.58	39.27	91400	35638	0.73%
2025-07-02	38.59	38.69	0.07	0.18%	38.32	38.83	89593	34568	0.72%
2025-07-01	38.77	38.62	-0.31	-0.80%	38.51	38.83	66757	25793	0.54%
2025-06-30	38.68	38.93	0.24	0.62%	38.45	39.23	109815	42591	0.88%
2025-06-27	38.94	38.69	-0.31	-0.79%	38.67	38.98	78174	30320	0.63%
2025-06-26	39.12	39.00	-0.27	-0.69%	38.94	39.49	94937	37215	0.76%
2025-06-25	39.08	39.27	0.32	0.82%	38.52	39.27	106903	41574	0.86%
2025-06-24	38.75	38.95	0.30	0.78%	38.63	39.18	93690	36469	0.75%
2025-06-23	39.00	38.65	-0.74	-1.88%	38.53	39.10	113602	43968	0.91%
2025-06-20	38.10	39.39	1.30	3.41%	38.09	39.64	200726	78484	1.61%
2025-06-19	38.21	38.09	-0.63	-1.63%	38.00	38.87	115048	44102	0.92%
2025-06-18	39.80	38.72	0.22	0.57%	38.36	40.88	207950	81803	1.67%
2025-06-17	39.00	38.50	-0.66	-1.69%	38.45	39.34	107759	41850	0.86%
2025-06-16	38.95	39.16	-0.12	-0.31%	37.96	39.22	145964	56563	1.17%
2025-06-13	40.75	39.28	-1.67	-4.08%	39.15	40.80	137700	54783	1.10%
2025-06-12	41.85	40.95	-1.04	-2.48%	40.90	41.98	101169	41623	0.81%
2025-06-11	41.64	41.99	0.21	0.50%	41.64	42.38	58895	24784	0.47%
2025-06-10	42.70	41.78	-0.92	-2.15%	41.65	42.73	96665	40666	0.78%
2025-06-09	42.98	42.70	-0.37	-0.86%	42.42	43.02	72382	30886	0.58%