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
2026-07-30	27.60	28.28	0.66	2.39%	27.48	29.26	264644	75582	2.12%
2026-07-29	26.93	27.62	0.59	2.18%	26.63	27.87	207329	57069	1.66%
2026-07-28	25.84	27.03	1.19	4.61%	25.71	27.37	227369	60758	1.82%
2026-07-27	25.52	25.84	0.32	1.25%	25.35	26.00	74158	19123	0.59%
2026-07-24	26.48	25.52	-1.07	-4.02%	25.50	26.68	111134	28783	0.89%
2026-07-23	26.50	26.59	-0.27	-1.01%	26.11	26.84	96214	25457	0.77%
2026-07-22	26.25	26.86	0.47	1.78%	25.75	26.91	152872	40318	1.23%
2026-07-21	26.51	26.39	-0.31	-1.16%	26.22	27.01	189199	50168	1.52%
2026-07-20	25.63	26.70	1.07	4.17%	25.61	27.10	245886	65313	1.97%
2026-07-17	26.37	25.63	-0.95	-3.57%	25.53	26.86	146160	37855	1.17%
2026-07-16	25.60	26.58	0.67	2.59%	25.60	26.95	209052	55012	1.68%
2026-07-15	24.17	25.91	1.46	5.97%	24.03	26.35	295291	75521	2.37%
2026-07-14	24.20	24.45	0.05	0.20%	24.00	24.52	118529	28732	0.95%
2026-07-13	24.58	24.40	-0.45	-1.81%	23.89	24.69	141764	34353	1.14%
2026-07-10	23.79	24.85	1.05	4.41%	23.41	25.27	209966	51646	1.68%
2026-07-09	24.08	23.80	-0.48	-1.98%	23.71	24.25	90607	21644	0.73%
2026-07-08	24.63	24.28	-0.34	-1.38%	24.22	24.79	84202	20575	0.68%
2026-07-07	25.40	24.62	-0.96	-3.75%	24.58	25.69	119944	29950	0.96%
2026-07-06	25.24	25.58	0.49	1.95%	24.80	25.77	169334	43108	1.36%
2026-07-03	24.35	25.09	0.89	3.68%	24.31	25.50	253578	63403	2.03%
2026-07-02	24.14	24.20	-0.04	-0.17%	24.02	25.08	178220	43555	1.43%
2026-07-01	23.71	24.24	0.53	2.24%	23.30	24.47	157194	37727	1.26%
2026-06-30	23.95	23.71	-0.48	-1.98%	23.38	24.09	128628	30407	1.03%
2026-06-29	23.69	24.19	0.23	0.96%	22.92	24.99	205632	49310	1.65%
2026-06-26	24.38	23.96	-0.72	-2.92%	23.92	24.92	159046	38573	1.28%
2026-06-25	23.75	24.68	0.56	2.32%	23.68	25.18	225953	55209	1.81%
2026-06-24	23.99	24.12	0.09	0.37%	23.88	25.35	176914	43243	1.42%
2026-06-23	24.19	24.03	-0.37	-1.52%	23.91	24.94	134694	32844	1.08%
2026-06-22	23.97	24.40	0.16	0.66%	23.66	24.70	143798	34860	1.15%
2026-06-18	25.01	24.24	-0.89	-3.54%	23.96	25.02	141156	34255	1.13%
2026-06-17	24.69	25.13	0.47	1.91%	24.11	25.80	146519	36308	1.18%
2026-06-16	25.57	24.66	-0.96	-3.75%	24.42	25.57	162489	40236	1.30%
2026-06-15	24.96	25.62	0.56	2.23%	24.94	26.06	131926	33857	1.06%
2026-06-12	24.30	25.06	0.69	2.83%	24.20	25.72	146977	37023	1.18%
2026-06-11	24.25	24.37	-0.06	-0.25%	23.75	24.65	107893	26043	0.87%
2026-06-10	24.33	24.43	-0.08	-0.33%	24.20	24.74	100553	24620	0.81%
2026-06-09	25.34	24.51	-1.07	-4.18%	24.30	25.56	147408	36386	1.18%
2026-06-08	25.90	25.58	-0.35	-1.35%	25.41	26.29	103822	26711	0.83%
2026-06-05	27.01	25.93	-0.83	-3.10%	25.85	27.49	177893	46821	1.43%
2026-06-04	27.50	26.76	-1.53	-5.41%	26.68	28.25	128874	35300	1.03%
2026-06-03	29.00	29.49	0.30	1.03%	28.20	29.49	159379	45757	1.28%
2026-06-02	29.96	29.19	-0.77	-2.57%	28.90	30.25	162520	47844	1.30%
2026-06-01	29.28	29.96	-0.34	-1.12%	29.00	30.60	224392	66715	1.80%
2026-05-29	29.10	30.30	1.11	3.80%	29.08	31.63	361015	110804	2.90%
2026-05-28	29.20	29.19	-0.63	-2.11%	29.09	30.02	178130	52552	1.43%
2026-05-27	28.20	29.82	1.57	5.56%	27.87	30.20	291480	84940	2.34%
2026-05-26	27.68	28.25	0.29	1.04%	27.61	28.68	139114	39420	1.12%
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%