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 |
|---|
| 2025-09-15 | 2.58 | 2.65 | 0.04 | 1.53% | 2.54 | 2.66 | 775210 | 20143.61 | 3.92% |
| 2025-09-12 | 2.52 | 2.61 | 0.10 | 3.98% | 2.52 | 2.64 | 885123 | 22955.03 | 4.48% |
| 2025-09-11 | 2.50 | 2.51 | 0.00 | 0.00% | 2.46 | 2.52 | 486463 | 12105.71 | 2.46% |
| 2025-09-10 | 2.48 | 2.51 | 0.02 | 0.80% | 2.45 | 2.51 | 505651 | 12572.68 | 2.56% |
| 2025-09-09 | 2.42 | 2.49 | 0.07 | 2.89% | 2.41 | 2.50 | 754903 | 18612.25 | 3.82% |
| 2025-09-08 | 2.46 | 2.42 | 0.02 | 0.83% | 2.39 | 2.48 | 569086 | 13826.55 | 2.88% |
| 2025-09-05 | 2.37 | 2.40 | 0.03 | 1.27% | 2.31 | 2.42 | 442772 | 10443.50 | 2.24% |
| 2025-09-04 | 2.35 | 2.37 | 0.03 | 1.28% | 2.33 | 2.40 | 464884 | 11026.74 | 2.35% |
| 2025-09-03 | 2.42 | 2.34 | -0.06 | -2.50% | 2.33 | 2.45 | 442965 | 10596.40 | 2.24% |
| 2025-09-02 | 2.43 | 2.40 | -0.03 | -1.23% | 2.38 | 2.47 | 407365 | 9852.99 | 2.06% |
| 2025-09-01 | 2.41 | 2.43 | 0.01 | 0.41% | 2.38 | 2.45 | 323821 | 7829.11 | 1.64% |
| 2025-08-29 | 2.46 | 2.42 | -0.02 | -0.82% | 2.39 | 2.48 | 400207 | 9709.04 | 2.03% |
| 2025-08-28 | 2.46 | 2.44 | -0.02 | -0.81% | 2.36 | 2.49 | 445406 | 10840.11 | 2.25% |
| 2025-08-27 | 2.56 | 2.46 | -0.11 | -4.28% | 2.45 | 2.58 | 557440 | 13994.47 | 2.82% |
| 2025-08-26 | 2.58 | 2.57 | -0.03 | -1.15% | 2.54 | 2.59 | 472222 | 12086.12 | 2.39% |
| 2025-08-25 | 2.51 | 2.60 | 0.11 | 4.42% | 2.50 | 2.67 | 886156 | 23013.89 | 4.49% |
| 2025-08-22 | 2.51 | 2.49 | -0.03 | -1.19% | 2.46 | 2.52 | 392369 | 9750.01 | 1.99% |
| 2025-08-21 | 2.52 | 2.52 | 0.00 | 0.00% | 2.49 | 2.56 | 439216 | 11050.95 | 2.22% |
| 2025-08-20 | 2.46 | 2.52 | 0.05 | 2.02% | 2.45 | 2.52 | 460900 | 11520.95 | 2.33% |
| 2025-08-19 | 2.44 | 2.47 | 0.04 | 1.65% | 2.43 | 2.49 | 445729 | 11006.92 | 2.26% |
| 2025-08-18 | 2.43 | 2.43 | 0.01 | 0.41% | 2.38 | 2.45 | 445025 | 10813.20 | 2.25% |
| 2025-08-15 | 2.38 | 2.42 | 0.04 | 1.68% | 2.38 | 2.45 | 411823 | 9976.23 | 2.08% |
| 2025-08-14 | 2.47 | 2.38 | -0.09 | -3.64% | 2.37 | 2.48 | 575343 | 13954.08 | 2.91% |
| 2025-08-13 | 2.44 | 2.47 | 0.07 | 2.92% | 2.44 | 2.62 | 656277 | 16276.40 | 3.32% |
| 2025-08-12 | 2.39 | 2.40 | 0.01 | 0.42% | 2.37 | 2.44 | 346201 | 8324.00 | 1.75% |
| 2025-08-11 | 2.37 | 2.39 | 0.05 | 2.14% | 2.36 | 2.42 | 387046 | 9259.61 | 1.96% |
| 2025-08-08 | 2.37 | 2.34 | -0.02 | -0.85% | 2.32 | 2.38 | 370882 | 8669.72 | 1.88% |
| 2025-08-07 | 2.36 | 2.36 | 0.01 | 0.43% | 2.33 | 2.38 | 248648 | 5856.50 | 1.26% |
| 2025-08-06 | 2.37 | 2.35 | -0.03 | -1.26% | 2.34 | 2.38 | 300994 | 7077.89 | 1.52% |
| 2025-08-05 | 2.36 | 2.38 | 0.02 | 0.85% | 2.36 | 2.40 | 270438 | 6434.67 | 1.37% |
| 2025-08-04 | 2.35 | 2.36 | 0.00 | 0.00% | 2.33 | 2.37 | 244691 | 5759.05 | 1.24% |
| 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% |
深证大盘股票行情在线 K线走势图
