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
2025-12-16	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%
2025-12-10	34.95	35.27	0.15	0.43%	34.71	35.44	49757	17491	0.40%
2025-12-09	36.00	35.12	-0.95	-2.63%	35.10	36.03	83987	29784	0.67%
2025-12-08	36.30	36.07	-0.31	-0.85%	35.97	36.40	65578	23669	0.53%
2025-12-05	36.14	36.38	0.19	0.53%	36.02	36.46	37461	13576	0.30%
2025-12-04	36.74	36.19	-0.71	-1.92%	36.01	36.82	65887	23897	0.53%
2025-12-03	37.61	36.90	-0.73	-1.94%	36.53	37.64	79328	29365	0.64%
2025-12-02	37.86	37.63	-0.34	-0.90%	37.58	37.96	31874	12020	0.26%
2025-12-01	37.79	37.97	0.18	0.48%	37.72	38.09	33596	12746	0.27%
2025-11-28	37.66	37.79	0.02	0.05%	37.50	37.85	26806	10114	0.21%
2025-11-27	37.95	37.77	-0.17	-0.45%	37.65	37.99	34717	13128	0.28%
2025-11-26	37.74	37.94	0.08	0.21%	37.73	37.98	30464	11536	0.24%
2025-11-25	37.99	37.86	-0.24	-0.63%	37.80	38.06	43524	16495	0.35%
2025-11-24	37.60	38.10	0.50	1.33%	37.51	38.15	44496	16828	0.36%
2025-11-21	37.94	37.60	-0.54	-1.42%	37.41	38.33	66776	25228	0.54%
2025-11-20	38.16	38.14	0.09	0.24%	37.84	38.50	53850	20532	0.43%
2025-11-19	38.30	38.05	-0.27	-0.70%	38.00	38.39	32717	12473	0.26%
2025-11-18	38.37	38.32	-0.20	-0.52%	38.16	38.64	41931	16100	0.34%
2025-11-17	38.80	38.52	-0.38	-0.98%	38.25	38.84	55539	21369	0.45%
2025-11-14	39.11	38.90	-0.38	-0.97%	38.85	39.75	60628	23765	0.49%
2025-11-13	39.06	39.28	0.12	0.31%	38.80	39.34	71416	27918	0.57%
2025-11-12	39.01	39.16	0.22	0.56%	38.96	39.75	100177	39418	0.80%
2025-11-11	39.03	38.94	-0.28	-0.71%	38.57	39.18	77768	30183	0.62%
2025-11-10	37.81	39.22	1.43	3.78%	37.70	39.36	168268	65145	1.35%
2025-11-07	37.98	37.79	-0.31	-0.81%	37.77	38.25	62535	23741	0.50%
2025-11-06	38.11	38.10	-0.07	-0.18%	38.08	38.38	41871	15991	0.34%
2025-11-05	37.89	38.17	0.04	0.10%	37.70	38.20	48711	18498	0.39%
2025-11-04	38.73	38.13	-0.66	-1.70%	37.96	38.73	88305	33727	0.71%
2025-11-03	38.64	38.79	-0.03	-0.08%	38.25	38.89	67262	25934	0.54%
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%