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
2025-04-03	51.58	52.52	0.52	1.00%	51.28	53.12	43882	23031	0.35%
2025-04-02	51.97	52.00	0.01	0.02%	51.28	52.33	28119	14569	0.23%
2025-04-01	52.80	51.99	-0.89	-1.68%	51.80	53.20	43102	22547	0.35%
2025-03-31	53.00	52.88	-0.28	-0.53%	52.17	53.10	37688	19856	0.30%
2025-03-28	53.91	53.16	-0.74	-1.37%	53.01	54.45	45322	24299	0.36%
2025-03-27	52.46	53.90	1.32	2.51%	52.33	54.07	55313	29590	0.44%
2025-03-26	52.46	52.58	-0.10	-0.19%	52.01	52.90	41409	21778	0.33%
2025-03-25	51.67	52.68	0.99	1.92%	50.70	52.87	77497	40347	0.62%
2025-03-24	51.96	51.69	-0.46	-0.88%	50.80	52.15	68346	35253	0.55%
2025-03-21	52.01	52.15	-0.03	-0.06%	51.82	52.76	46201	24106	0.37%
2025-03-20	53.74	52.18	-1.55	-2.88%	51.90	53.91	88519	46375	0.71%
2025-03-19	54.82	53.73	-1.26	-2.29%	53.65	55.06	64071	34683	0.51%
2025-03-18	55.99	54.99	-0.81	-1.45%	54.58	56.00	54473	29969	0.44%
2025-03-17	56.48	55.80	-0.57	-1.01%	54.80	57.36	79839	44712	0.64%
2025-03-14	54.83	56.37	1.49	2.72%	54.83	57.30	122841	69380	0.99%
2025-03-13	54.66	54.88	0.20	0.37%	54.30	56.68	70072	38831	0.56%
2025-03-12	55.36	54.68	-0.67	-1.21%	54.49	56.80	113399	62854	0.91%
2025-03-11	52.92	55.35	1.91	3.57%	52.85	55.58	95964	52428	0.77%
2025-03-10	53.23	53.44	0.19	0.36%	52.35	53.79	53856	28607	0.43%
2025-03-07	50.94	53.25	2.16	4.23%	50.65	53.59	82485	43336	0.66%
2025-03-06	50.99	51.09	-0.01	-0.02%	50.00	51.42	55251	28092	0.44%
2025-03-05	50.47	51.10	1.43	2.88%	49.80	51.25	67210	34050	0.54%
2025-03-04	50.96	49.67	-1.77	-3.44%	49.33	51.42	92354	46065	0.74%
2025-03-03	52.66	51.44	-1.57	-2.96%	50.87	53.95	126490	65595	1.01%
2025-02-28	52.12	53.01	0.89	1.71%	51.83	54.80	148722	79851	1.19%
2025-02-27	50.00	52.12	1.89	3.76%	50.00	52.88	108114	56296	0.87%
2025-02-26	49.17	50.23	0.73	1.47%	49.07	50.38	66577	33170	0.53%
2025-02-25	49.00	49.50	-0.09	-0.18%	49.00	50.06	68734	34072	0.55%
2025-02-24	46.86	49.59	2.31	4.89%	46.70	50.01	133431	65495	1.07%
2025-02-21	47.58	47.28	-0.60	-1.25%	46.71	48.45	67079	31732	0.54%
2025-02-20	47.00	47.88	0.77	1.63%	47.00	48.38	76555	36680	0.61%
2025-02-19	47.23	47.11	-0.35	-0.74%	46.40	47.50	64959	30533	0.52%
2025-02-18	47.20	47.46	-0.02	-0.04%	46.66	48.22	85253	40598	0.68%
2025-02-17	46.50	47.48	0.92	1.98%	46.28	47.56	98644	46596	0.79%
2025-02-14	45.90	46.56	0.39	0.84%	45.60	46.97	85959	39941	0.69%
2025-02-13	43.44	46.17	2.59	5.94%	43.41	47.20	212864	96657	1.71%
2025-02-12	43.40	43.58	0.00	0.00%	43.18	43.68	40055	17377	0.32%
2025-02-11	43.79	43.58	-0.21	-0.48%	43.10	43.95	53622	23255	0.43%
2025-02-10	44.51	43.79	-0.73	-1.64%	43.31	44.51	73792	32216	0.59%
2025-02-07	43.97	44.52	0.63	1.44%	43.80	44.64	76580	33996	0.61%
2025-02-06	43.65	43.89	0.13	0.30%	43.51	44.90	68660	30400	0.55%
2025-02-05	43.73	43.76	0.28	0.64%	42.90	44.51	58927	25744	0.47%
2025-01-27	43.77	43.48	-0.29	-0.66%	43.48	44.25	37745	16527	0.30%
2025-01-24	43.24	43.77	0.25	0.57%	43.23	44.10	57227	25066	0.46%
2025-01-23	43.98	43.52	-0.13	-0.30%	43.48	44.19	58286	25501	0.47%
2025-01-22	45.23	43.65	-1.70	-3.75%	43.61	45.29	54638	24124	0.44%
2025-01-21	46.06	45.35	-0.42	-0.92%	44.97	46.22	34226	15545	0.27%
2025-01-20	45.65	45.77	0.47	1.04%	45.52	46.45	57161	26245	0.46%
2025-01-17	43.79	45.30	1.46	3.33%	43.54	45.58	92553	41706	0.74%
2025-01-16	43.91	43.84	-0.05	-0.11%	43.21	44.54	45944	20159	0.37%
2025-01-15	43.56	43.89	0.30	0.69%	43.33	44.50	50000	21974	0.40%
2025-01-14	42.64	43.59	1.12	2.64%	42.30	43.65	65590	28408	0.52%
2025-01-13	41.38	42.47	0.40	0.95%	41.38	42.50	57499	24107	0.46%
2025-01-10	43.13	42.07	-1.10	-2.55%	42.07	43.20	45896	19538	0.37%
2025-01-09	43.09	43.17	-0.13	-0.30%	42.75	43.85	54780	23689	0.44%
2025-01-08	43.53	43.30	-0.45	-1.03%	42.30	43.69	68231	29386	0.54%
2025-01-07	43.38	43.75	0.37	0.85%	42.60	43.80	58963	25445	0.47%
2025-01-06	42.88	43.38	-1.42	-3.17%	42.56	44.70	87413	38152	0.70%
2025-01-03	45.00	44.80	-0.11	-0.24%	44.30	45.96	94994	42897	0.76%
2025-01-02	44.70	44.91	-0.32	-0.71%	44.20	45.74	94363	42292	0.75%
2024-12-31	45.10	45.23	0.45	1.00%	45.00	46.35	128388	58714	1.02%
2024-12-30	45.15	44.78	-0.37	-0.82%	44.65	45.40	53744	24096	0.43%
2024-12-27	45.31	45.15	-0.35	-0.77%	44.90	45.69	64720	29255	0.52%
2024-12-26	45.22	45.50	0.06	0.13%	45.13	45.59	45086	20483	0.36%