今世缘(603369)股票行情
今世缘(603369)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 |
|---|
| 2025-12-18 | 34.97 | 35.10 | 0.06 | 0.17% | 34.84 | 35.22 | 36555 | 12811.00 | 0.29% |
| 2025-12-17 | 34.99 | 35.04 | -0.05 | -0.14% | 34.56 | 35.06 | 53836 | 18743.28 | 0.43% |
| 2025-12-16 | 35.05 | 35.09 | -0.08 | -0.23% | 34.88 | 35.28 | 41753 | 14630.21 | 0.33% |
| 2025-12-15 | 35.28 | 35.17 | 0.28 | 0.80% | 35.12 | 35.54 | 61340 | 21696.58 | 0.49% |
| 2025-12-12 | 34.89 | 34.89 | 0.19 | 0.55% | 34.70 | 35.55 | 75050 | 26418.05 | 0.60% |
| 2025-12-11 | 35.17 | 34.70 | -0.57 | -1.62% | 34.65 | 35.25 | 48584 | 16967.59 | 0.39% |
| 2025-12-10 | 34.95 | 35.27 | 0.15 | 0.43% | 34.71 | 35.44 | 49757 | 17491.16 | 0.40% |
| 2025-12-09 | 36.00 | 35.12 | -0.95 | -2.63% | 35.10 | 36.03 | 83987 | 29784.51 | 0.67% |
| 2025-12-08 | 36.30 | 36.07 | -0.31 | -0.85% | 35.97 | 36.40 | 65578 | 23669.29 | 0.53% |
| 2025-12-05 | 36.14 | 36.38 | 0.19 | 0.53% | 36.02 | 36.46 | 37461 | 13576.14 | 0.30% |
| 2025-12-04 | 36.74 | 36.19 | -0.71 | -1.92% | 36.01 | 36.82 | 65887 | 23897.84 | 0.53% |
| 2025-12-03 | 37.61 | 36.90 | -0.73 | -1.94% | 36.53 | 37.64 | 79328 | 29365.51 | 0.64% |
| 2025-12-02 | 37.86 | 37.63 | -0.34 | -0.90% | 37.58 | 37.96 | 31874 | 12020.74 | 0.26% |
| 2025-12-01 | 37.79 | 37.97 | 0.18 | 0.48% | 37.72 | 38.09 | 33596 | 12746.91 | 0.27% |
| 2025-11-28 | 37.66 | 37.79 | 0.02 | 0.05% | 37.50 | 37.85 | 26806 | 10114.75 | 0.21% |
| 2025-11-27 | 37.95 | 37.77 | -0.17 | -0.45% | 37.65 | 37.99 | 34717 | 13128.71 | 0.28% |
| 2025-11-26 | 37.74 | 37.94 | 0.08 | 0.21% | 37.73 | 37.98 | 30464 | 11536.94 | 0.24% |
| 2025-11-25 | 37.99 | 37.86 | -0.24 | -0.63% | 37.80 | 38.06 | 43524 | 16495.67 | 0.35% |
| 2025-11-24 | 37.60 | 38.10 | 0.50 | 1.33% | 37.51 | 38.15 | 44496 | 16828.78 | 0.36% |
| 2025-11-21 | 37.94 | 37.60 | -0.54 | -1.42% | 37.41 | 38.33 | 66776 | 25228.22 | 0.54% |
| 2025-11-20 | 38.16 | 38.14 | 0.09 | 0.24% | 37.84 | 38.50 | 53850 | 20532.80 | 0.43% |
| 2025-11-19 | 38.30 | 38.05 | -0.27 | -0.70% | 38.00 | 38.39 | 32717 | 12473.41 | 0.26% |
| 2025-11-18 | 38.37 | 38.32 | -0.20 | -0.52% | 38.16 | 38.64 | 41931 | 16100.86 | 0.34% |
| 2025-11-17 | 38.80 | 38.52 | -0.38 | -0.98% | 38.25 | 38.84 | 55539 | 21369.41 | 0.45% |
| 2025-11-14 | 39.11 | 38.90 | -0.38 | -0.97% | 38.85 | 39.75 | 60628 | 23765.33 | 0.49% |
| 2025-11-13 | 39.06 | 39.28 | 0.12 | 0.31% | 38.80 | 39.34 | 71416 | 27918.27 | 0.57% |
| 2025-11-12 | 39.01 | 39.16 | 0.22 | 0.56% | 38.96 | 39.75 | 100177 | 39418.47 | 0.80% |
| 2025-11-11 | 39.03 | 38.94 | -0.28 | -0.71% | 38.57 | 39.18 | 77768 | 30183.22 | 0.62% |
| 2025-11-10 | 37.81 | 39.22 | 1.43 | 3.78% | 37.70 | 39.36 | 168268 | 65145.44 | 1.35% |
| 2025-11-07 | 37.98 | 37.79 | -0.31 | -0.81% | 37.77 | 38.25 | 62535 | 23741.07 | 0.50% |
| 2025-11-06 | 38.11 | 38.10 | -0.07 | -0.18% | 38.08 | 38.38 | 41871 | 15991.59 | 0.34% |
| 2025-11-05 | 37.89 | 38.17 | 0.04 | 0.10% | 37.70 | 38.20 | 48711 | 18498.46 | 0.39% |
| 2025-11-04 | 38.73 | 38.13 | -0.66 | -1.70% | 37.96 | 38.73 | 88305 | 33727.91 | 0.71% |
| 2025-11-03 | 38.64 | 38.79 | -0.03 | -0.08% | 38.25 | 38.89 | 67262 | 25934.61 | 0.54% |
| 2025-10-31 | 38.00 | 38.82 | 0.57 | 1.49% | 37.90 | 39.20 | 109446 | 42499.07 | 0.88% |
| 2025-10-30 | 37.91 | 38.25 | 0.21 | 0.55% | 37.82 | 38.46 | 73211 | 27999.56 | 0.59% |
| 2025-10-29 | 38.61 | 38.04 | -0.64 | -1.65% | 37.87 | 38.61 | 106412 | 40551.09 | 0.85% |
| 2025-10-28 | 38.72 | 38.68 | -0.06 | -0.15% | 38.61 | 38.95 | 48190 | 18684.38 | 0.39% |
| 2025-10-27 | 38.75 | 38.74 | -0.01 | -0.03% | 38.55 | 38.90 | 48866 | 18910.43 | 0.39% |
| 2025-10-24 | 39.09 | 38.75 | -0.43 | -1.10% | 38.71 | 39.20 | 64194 | 24957.42 | 0.51% |
| 2025-10-23 | 38.98 | 39.18 | 0.20 | 0.51% | 38.79 | 39.19 | 37859 | 14762.91 | 0.30% |
| 2025-10-22 | 39.03 | 38.98 | -0.23 | -0.59% | 38.97 | 39.34 | 39109 | 15289.87 | 0.31% |
| 2025-10-21 | 39.33 | 39.21 | -0.13 | -0.33% | 39.13 | 39.56 | 54375 | 21336.46 | 0.44% |
| 2025-10-20 | 39.62 | 39.34 | -0.24 | -0.61% | 39.20 | 39.70 | 47156 | 18563.13 | 0.38% |
| 2025-10-17 | 40.12 | 39.58 | -0.64 | -1.59% | 39.52 | 40.16 | 55826 | 22236.01 | 0.45% |
| 2025-10-16 | 40.09 | 40.22 | -0.08 | -0.20% | 39.86 | 40.35 | 62283 | 24971.43 | 0.50% |
| 2025-10-15 | 39.44 | 40.30 | 0.85 | 2.15% | 39.13 | 40.43 | 125107 | 50004.82 | 1.00% |
| 2025-10-14 | 38.85 | 39.45 | 0.80 | 2.07% | 38.80 | 39.67 | 121190 | 47611.34 | 0.97% |
| 2025-10-13 | 38.52 | 38.65 | -0.35 | -0.90% | 38.32 | 38.75 | 65093 | 25107.04 | 0.52% |
| 2025-10-10 | 38.90 | 39.00 | -0.06 | -0.15% | 38.89 | 39.28 | 56858 | 22230.58 | 0.46% |
| 2025-10-09 | 39.19 | 39.06 | -0.24 | -0.61% | 38.58 | 39.44 | 91055 | 35457.12 | 0.73% |
| 2025-09-30 | 39.60 | 39.30 | -0.41 | -1.03% | 39.21 | 39.60 | 66196 | 26023.83 | 0.53% |
| 2025-09-29 | 39.10 | 39.71 | 0.61 | 1.56% | 38.77 | 40.00 | 113285 | 44540.90 | 0.91% |
| 2025-09-26 | 39.21 | 39.10 | -0.16 | -0.41% | 38.99 | 39.53 | 64941 | 25464.57 | 0.52% |
| 2025-09-25 | 39.80 | 39.26 | -0.54 | -1.36% | 39.23 | 39.99 | 69282 | 27357.00 | 0.56% |
| 2025-09-24 | 39.50 | 39.80 | 0.20 | 0.51% | 39.48 | 40.04 | 61606 | 24533.49 | 0.49% |
| 2025-09-23 | 40.13 | 39.60 | -0.50 | -1.25% | 39.29 | 40.24 | 76818 | 30455.85 | 0.62% |
| 2025-09-22 | 41.03 | 40.10 | -1.16 | -2.81% | 40.03 | 41.06 | 84041 | 33961.73 | 0.67% |
| 2025-09-19 | 40.99 | 41.26 | 0.30 | 0.73% | 40.40 | 41.26 | 83763 | 34165.34 | 0.67% |
| 2025-09-18 | 41.81 | 40.96 | -0.87 | -2.08% | 40.89 | 41.83 | 100329 | 41394.52 | 0.80% |
| 2025-09-17 | 42.12 | 41.83 | -0.33 | -0.78% | 41.72 | 42.35 | 52694 | 22072.17 | 0.42% |
| 2025-09-16 | 41.93 | 42.16 | 0.23 | 0.55% | 41.76 | 42.26 | 55719 | 23394.22 | 0.45% |
| 2025-09-15 | 42.28 | 41.93 | -0.52 | -1.22% | 41.83 | 42.42 | 83911 | 35256.06 | 0.67% |
| 2025-09-12 | 42.90 | 42.45 | -0.57 | -1.32% | 42.35 | 43.48 | 97441 | 41616.05 | 0.78% |
| 2025-09-11 | 42.59 | 43.02 | 0.28 | 0.66% | 42.23 | 43.15 | 99686 | 42498.18 | 0.80% |
| 2025-09-10 | 42.72 | 42.74 | -0.19 | -0.44% | 42.43 | 43.30 | 80799 | 34619.56 | 0.65% |
| 2025-09-09 | 43.25 | 42.93 | -0.49 | -1.13% | 42.50 | 43.33 | 101922 | 43667.67 | 0.82% |
| 2025-09-08 | 43.00 | 43.42 | 0.35 | 0.81% | 42.68 | 43.58 | 99880 | 43257.75 | 0.80% |
| 2025-09-05 | 42.89 | 43.07 | 0.19 | 0.44% | 42.41 | 43.14 | 88453 | 37906.96 | 0.71% |
| 2025-09-04 | 42.00 | 42.88 | 0.50 | 1.18% | 41.73 | 42.90 | 124845 | 52737.44 | 1.00% |
| 2025-09-03 | 42.55 | 42.38 | -0.02 | -0.05% | 41.74 | 43.68 | 129711 | 55279.87 | 1.04% |
| 2025-09-02 | 42.93 | 42.40 | -0.50 | -1.17% | 42.31 | 43.44 | 111458 | 47716.05 | 0.89% |
| 2025-09-01 | 43.00 | 42.90 | -0.39 | -0.90% | 42.62 | 43.40 | 97605 | 41929.23 | 0.78% |
| 2025-08-29 | 42.93 | 43.29 | 0.58 | 1.36% | 42.93 | 44.15 | 135953 | 59070.07 | 1.09% |
| 2025-08-28 | 42.75 | 42.71 | -0.29 | -0.67% | 41.75 | 43.36 | 140410 | 59726.38 | 1.13% |
| 2025-08-27 | 44.55 | 43.00 | -1.55 | -3.48% | 43.00 | 44.55 | 160223 | 70015.84 | 1.29% |
| 2025-08-26 | 43.58 | 44.55 | 0.25 | 0.56% | 43.30 | 45.60 | 238243 | 106766.11 | 1.91% |
| 2025-08-25 | 42.62 | 44.30 | 1.81 | 4.26% | 42.33 | 44.70 | 245913 | 107424.38 | 1.97% |
| 2025-08-22 | 42.21 | 42.49 | 0.33 | 0.78% | 41.90 | 42.49 | 111369 | 46983.96 | 0.89% |
| 2025-08-21 | 42.89 | 42.16 | -0.73 | -1.70% | 42.05 | 42.89 | 155519 | 65870.39 | 1.25% |
上证大盘股票行情在线 K线走势图
今世缘(603369)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
