世联行(002285)股票行情
世联行(002285)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 2.39 | 2.36 | -0.02 | -0.84% | 2.35 | 2.42 | 312807 | 7426.19 | 1.58% |
| 2025-07-31 | 2.47 | 2.38 | -0.11 | -4.42% | 2.36 | 2.47 | 451042 | 10851.02 | 2.28% |
| 2025-07-30 | 2.54 | 2.49 | -0.07 | -2.73% | 2.47 | 2.58 | 552005 | 13913.87 | 2.79% |
| 2025-07-29 | 2.48 | 2.56 | 0.07 | 2.81% | 2.47 | 2.57 | 570400 | 14425.50 | 2.89% |
| 2025-07-28 | 2.48 | 2.49 | 0.00 | 0.00% | 2.45 | 2.51 | 296223 | 7357.48 | 1.50% |
| 2025-07-25 | 2.50 | 2.49 | -0.01 | -0.40% | 2.46 | 2.52 | 390915 | 9722.76 | 1.98% |
| 2025-07-24 | 2.45 | 2.50 | 0.03 | 1.21% | 2.43 | 2.52 | 608616 | 15158.07 | 3.08% |
| 2025-07-23 | 2.48 | 2.47 | 0.01 | 0.41% | 2.45 | 2.54 | 650808 | 16203.78 | 3.29% |
| 2025-07-22 | 2.52 | 2.46 | 0.04 | 1.65% | 2.42 | 2.58 | 671529 | 16598.60 | 3.40% |
| 2025-07-21 | 2.40 | 2.42 | 0.02 | 0.83% | 2.39 | 2.45 | 301937 | 7311.52 | 1.53% |
| 2025-07-18 | 2.41 | 2.40 | -0.01 | -0.41% | 2.38 | 2.42 | 231043 | 5537.26 | 1.17% |
| 2025-07-17 | 2.42 | 2.41 | -0.01 | -0.41% | 2.39 | 2.44 | 248614 | 5988.64 | 1.26% |
| 2025-07-16 | 2.42 | 2.42 | -0.01 | -0.41% | 2.40 | 2.46 | 278262 | 6754.83 | 1.41% |
| 2025-07-15 | 2.45 | 2.43 | -0.03 | -1.22% | 2.37 | 2.47 | 495856 | 11956.17 | 2.51% |
| 2025-07-14 | 2.52 | 2.46 | -0.07 | -2.77% | 2.45 | 2.55 | 432230 | 10694.64 | 2.19% |
| 2025-07-11 | 2.54 | 2.53 | 0.00 | 0.00% | 2.51 | 2.59 | 540908 | 13717.17 | 2.74% |
| 2025-07-10 | 2.43 | 2.53 | 0.09 | 3.69% | 2.42 | 2.57 | 765100 | 19153.76 | 3.87% |
| 2025-07-09 | 2.43 | 2.44 | 0.01 | 0.41% | 2.40 | 2.45 | 476489 | 11566.96 | 2.41% |
| 2025-07-08 | 2.37 | 2.43 | 0.04 | 1.67% | 2.36 | 2.44 | 570002 | 13670.19 | 2.88% |
| 2025-07-07 | 2.28 | 2.39 | 0.10 | 4.37% | 2.27 | 2.42 | 859982 | 20432.94 | 4.35% |
| 2025-07-04 | 2.32 | 2.29 | -0.03 | -1.29% | 2.28 | 2.34 | 313405 | 7222.25 | 1.59% |
| 2025-07-03 | 2.32 | 2.32 | 0.02 | 0.87% | 2.30 | 2.37 | 407677 | 9538.40 | 2.06% |
| 2025-07-02 | 2.29 | 2.30 | 0.02 | 0.88% | 2.26 | 2.30 | 275711 | 6298.03 | 1.40% |
| 2025-07-01 | 2.28 | 2.28 | 0.00 | 0.00% | 2.25 | 2.29 | 176300 | 4002.19 | 0.89% |
| 2025-06-30 | 2.28 | 2.28 | 0.00 | 0.00% | 2.26 | 2.31 | 233118 | 5322.57 | 1.18% |
| 2025-06-27 | 2.27 | 2.28 | 0.00 | 0.00% | 2.26 | 2.31 | 250622 | 5737.43 | 1.27% |
| 2025-06-26 | 2.28 | 2.28 | 0.00 | 0.00% | 2.25 | 2.30 | 316954 | 7204.29 | 1.60% |
| 2025-06-25 | 2.20 | 2.28 | 0.08 | 3.64% | 2.19 | 2.29 | 514108 | 11516.69 | 2.60% |
| 2025-06-24 | 2.17 | 2.20 | 0.03 | 1.38% | 2.17 | 2.22 | 237023 | 5217.04 | 1.20% |
| 2025-06-23 | 2.13 | 2.17 | 0.02 | 0.93% | 2.11 | 2.18 | 195673 | 4196.53 | 0.99% |
| 2025-06-20 | 2.17 | 2.15 | -0.01 | -0.46% | 2.14 | 2.18 | 209945 | 4533.71 | 1.06% |
| 2025-06-19 | 2.22 | 2.16 | -0.07 | -3.14% | 2.15 | 2.24 | 365845 | 7995.26 | 1.85% |
| 2025-06-18 | 2.27 | 2.23 | -0.04 | -1.76% | 2.23 | 2.27 | 211837 | 4744.31 | 1.07% |
| 2025-06-17 | 2.27 | 2.27 | -0.01 | -0.44% | 2.25 | 2.29 | 201638 | 4569.16 | 1.02% |
| 2025-06-16 | 2.24 | 2.28 | 0.06 | 2.70% | 2.23 | 2.30 | 398043 | 9029.90 | 2.01% |
| 2025-06-13 | 2.27 | 2.22 | -0.06 | -2.63% | 2.21 | 2.27 | 430170 | 9596.22 | 2.18% |
| 2025-06-12 | 2.31 | 2.28 | -0.03 | -1.30% | 2.26 | 2.31 | 278249 | 6344.92 | 1.41% |
| 2025-06-11 | 2.29 | 2.31 | 0.02 | 0.87% | 2.28 | 2.34 | 394260 | 9110.67 | 2.00% |
| 2025-06-10 | 2.30 | 2.29 | -0.02 | -0.87% | 2.26 | 2.36 | 473618 | 10954.28 | 2.40% |
| 2025-06-09 | 2.29 | 2.31 | 0.02 | 0.87% | 2.27 | 2.31 | 249982 | 5741.56 | 1.27% |
| 2025-06-06 | 2.30 | 2.29 | -0.02 | -0.87% | 2.27 | 2.32 | 259095 | 5925.55 | 1.31% |
| 2025-06-05 | 2.30 | 2.31 | 0.01 | 0.43% | 2.27 | 2.34 | 409521 | 9422.24 | 2.07% |
| 2025-06-04 | 2.26 | 2.30 | 0.06 | 2.68% | 2.25 | 2.30 | 345973 | 7882.81 | 1.75% |
| 2025-06-03 | 2.24 | 2.24 | -0.02 | -0.88% | 2.22 | 2.28 | 200355 | 4517.83 | 1.01% |
| 2025-05-30 | 2.27 | 2.26 | -0.01 | -0.44% | 2.24 | 2.30 | 299794 | 6791.48 | 1.52% |
| 2025-05-29 | 2.24 | 2.27 | 0.04 | 1.79% | 2.22 | 2.29 | 349811 | 7927.93 | 1.77% |
| 2025-05-28 | 2.27 | 2.23 | -0.02 | -0.89% | 2.23 | 2.28 | 213346 | 4790.69 | 1.08% |
| 2025-05-27 | 2.24 | 2.25 | 0.01 | 0.45% | 2.22 | 2.27 | 201107 | 4521.32 | 1.02% |
| 2025-05-26 | 2.22 | 2.24 | 0.02 | 0.90% | 2.22 | 2.25 | 174564 | 3897.06 | 0.88% |
| 2025-05-23 | 2.28 | 2.22 | -0.06 | -2.63% | 2.22 | 2.29 | 353030 | 7945.77 | 1.79% |
| 2025-05-22 | 2.33 | 2.28 | -0.06 | -2.56% | 2.28 | 2.35 | 334416 | 7701.33 | 1.69% |
| 2025-05-21 | 2.34 | 2.34 | -0.01 | -0.43% | 2.31 | 2.36 | 320463 | 7474.93 | 1.62% |
| 2025-05-20 | 2.35 | 2.35 | 0.00 | 0.00% | 2.31 | 2.35 | 303201 | 7078.80 | 1.53% |
| 2025-05-19 | 2.28 | 2.35 | 0.07 | 3.07% | 2.27 | 2.36 | 578854 | 13499.31 | 2.93% |
| 2025-05-16 | 2.30 | 2.28 | -0.02 | -0.87% | 2.27 | 2.32 | 245099 | 5598.57 | 1.24% |
| 2025-05-15 | 2.31 | 2.30 | -0.03 | -1.29% | 2.28 | 2.33 | 266755 | 6140.68 | 1.35% |
| 2025-05-14 | 2.29 | 2.33 | 0.03 | 1.30% | 2.26 | 2.33 | 420636 | 9680.22 | 2.13% |
| 2025-05-13 | 2.33 | 2.30 | 0.00 | 0.00% | 2.28 | 2.33 | 355990 | 8188.52 | 1.80% |
| 2025-05-12 | 2.29 | 2.30 | 0.02 | 0.88% | 2.26 | 2.31 | 345434 | 7885.98 | 1.75% |
| 2025-05-09 | 2.34 | 2.28 | -0.05 | -2.15% | 2.28 | 2.36 | 432256 | 9940.92 | 2.19% |
| 2025-05-08 | 2.36 | 2.33 | -0.03 | -1.27% | 2.32 | 2.39 | 801825 | 18804.77 | 4.06% |
| 2025-05-07 | 2.38 | 2.36 | 0.08 | 3.51% | 2.34 | 2.51 | 1383390 | 33658.27 | 7.00% |
| 2025-05-06 | 2.25 | 2.28 | 0.05 | 2.24% | 2.24 | 2.28 | 363376 | 8229.79 | 1.84% |
| 2025-04-30 | 2.24 | 2.23 | 0.00 | 0.00% | 2.22 | 2.28 | 471830 | 10619.88 | 2.39% |
| 2025-04-29 | 2.20 | 2.23 | -0.03 | -1.33% | 2.15 | 2.26 | 715182 | 15911.13 | 3.62% |
| 2025-04-28 | 2.45 | 2.26 | -0.25 | -9.96% | 2.26 | 2.51 | 1136598 | 26454.76 | 5.75% |
| 2025-04-25 | 2.35 | 2.51 | 0.14 | 5.91% | 2.34 | 2.61 | 1792187 | 45586.05 | 9.07% |
| 2025-04-24 | 2.33 | 2.37 | 0.04 | 1.72% | 2.29 | 2.46 | 850333 | 20250.39 | 4.30% |
| 2025-04-23 | 2.37 | 2.33 | -0.05 | -2.10% | 2.32 | 2.40 | 370508 | 8737.73 | 1.88% |
| 2025-04-22 | 2.37 | 2.38 | 0.01 | 0.42% | 2.35 | 2.42 | 559890 | 13360.59 | 2.83% |
| 2025-04-21 | 2.33 | 2.37 | -0.02 | -0.84% | 2.29 | 2.39 | 550361 | 12942.20 | 2.79% |
| 2025-04-18 | 2.24 | 2.39 | 0.15 | 6.70% | 2.21 | 2.41 | 736342 | 16956.30 | 3.73% |
| 2025-04-17 | 2.20 | 2.24 | 0.03 | 1.36% | 2.17 | 2.32 | 532625 | 12080.03 | 2.70% |
| 2025-04-16 | 2.26 | 2.21 | -0.05 | -2.21% | 2.20 | 2.30 | 364778 | 8172.00 | 1.85% |
| 2025-04-15 | 2.30 | 2.26 | -0.03 | -1.31% | 2.23 | 2.31 | 225289 | 5091.70 | 1.14% |
| 2025-04-14 | 2.28 | 2.29 | 0.02 | 0.88% | 2.28 | 2.32 | 279082 | 6416.07 | 1.41% |
| 2025-04-11 | 2.31 | 2.27 | -0.04 | -1.73% | 2.24 | 2.31 | 313320 | 7132.11 | 1.59% |
| 2025-04-10 | 2.21 | 2.31 | 0.07 | 3.13% | 2.20 | 2.36 | 638065 | 14639.18 | 3.23% |
| 2025-04-09 | 2.05 | 2.24 | 0.13 | 6.16% | 1.95 | 2.32 | 979503 | 21391.69 | 4.96% |
| 2025-04-08 | 2.13 | 2.11 | -0.03 | -1.40% | 2.03 | 2.22 | 513228 | 10852.34 | 2.60% |
深证大盘股票行情在线 K线走势图
