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 |
|---|
| 2025-08-01 | 39.24 | 39.32 | 0.03 | 0.08% | 39.18 | 39.50 | 56473 | 22205.08 | 0.45% |
| 2025-07-31 | 39.98 | 39.29 | -0.76 | -1.90% | 39.22 | 40.04 | 108737 | 43006.95 | 0.87% |
| 2025-07-30 | 40.05 | 40.05 | 0.01 | 0.02% | 39.88 | 40.57 | 126461 | 50916.46 | 1.01% |
| 2025-07-29 | 39.87 | 40.04 | 0.05 | 0.13% | 39.60 | 40.08 | 91119 | 36323.68 | 0.73% |
| 2025-07-28 | 40.10 | 39.99 | -0.20 | -0.50% | 39.82 | 40.10 | 93777 | 37461.91 | 0.75% |
| 2025-07-25 | 41.02 | 40.19 | -0.83 | -2.02% | 40.13 | 41.05 | 135896 | 55058.43 | 1.09% |
| 2025-07-24 | 40.56 | 41.02 | 0.31 | 0.76% | 40.50 | 41.12 | 115174 | 47148.24 | 0.92% |
| 2025-07-23 | 41.23 | 40.71 | -0.47 | -1.14% | 40.53 | 41.69 | 164608 | 67595.39 | 1.32% |
| 2025-07-22 | 39.70 | 41.18 | 1.48 | 3.73% | 39.63 | 41.50 | 257726 | 104933.27 | 2.07% |
| 2025-07-21 | 39.56 | 39.70 | 0.20 | 0.51% | 39.31 | 39.75 | 114533 | 45292.10 | 0.92% |
| 2025-07-18 | 39.07 | 39.50 | 0.50 | 1.28% | 38.92 | 39.53 | 163896 | 64479.16 | 1.31% |
| 2025-07-17 | 39.17 | 39.00 | -0.17 | -0.43% | 38.70 | 39.24 | 114268 | 44470.88 | 0.92% |
| 2025-07-16 | 38.70 | 39.17 | 0.37 | 0.95% | 38.70 | 39.47 | 108241 | 42448.80 | 0.87% |
| 2025-07-15 | 39.28 | 38.80 | -0.77 | -1.95% | 38.69 | 39.37 | 125859 | 48997.85 | 1.01% |
| 2025-07-14 | 39.40 | 39.57 | 0.09 | 0.23% | 39.05 | 39.80 | 106994 | 42090.70 | 0.86% |
| 2025-07-11 | 39.01 | 39.48 | 0.38 | 0.97% | 38.94 | 39.94 | 182409 | 72021.28 | 1.46% |
| 2025-07-10 | 38.80 | 39.10 | 0.20 | 0.51% | 38.59 | 39.29 | 132752 | 51565.59 | 1.06% |
| 2025-07-09 | 38.85 | 38.90 | -0.08 | -0.21% | 38.82 | 39.36 | 131858 | 51537.64 | 1.06% |
| 2025-07-08 | 38.50 | 38.98 | 0.48 | 1.25% | 38.39 | 39.09 | 103488 | 40056.11 | 0.83% |
| 2025-07-07 | 38.84 | 38.50 | -0.21 | -0.54% | 38.47 | 38.89 | 63236 | 24385.22 | 0.51% |
| 2025-07-04 | 38.82 | 38.71 | -0.20 | -0.51% | 38.66 | 39.00 | 69496 | 26988.40 | 0.56% |
| 2025-07-03 | 38.59 | 38.91 | 0.22 | 0.57% | 38.58 | 39.27 | 91400 | 35638.92 | 0.73% |
| 2025-07-02 | 38.59 | 38.69 | 0.07 | 0.18% | 38.32 | 38.83 | 89593 | 34568.73 | 0.72% |
| 2025-07-01 | 38.77 | 38.62 | -0.31 | -0.80% | 38.51 | 38.83 | 66757 | 25793.97 | 0.54% |
| 2025-06-30 | 38.68 | 38.93 | 0.24 | 0.62% | 38.45 | 39.23 | 109815 | 42591.52 | 0.88% |
| 2025-06-27 | 38.94 | 38.69 | -0.31 | -0.79% | 38.67 | 38.98 | 78174 | 30320.19 | 0.63% |
| 2025-06-26 | 39.12 | 39.00 | -0.27 | -0.69% | 38.94 | 39.49 | 94937 | 37215.51 | 0.76% |
| 2025-06-25 | 39.08 | 39.27 | 0.32 | 0.82% | 38.52 | 39.27 | 106903 | 41574.33 | 0.86% |
| 2025-06-24 | 38.75 | 38.95 | 0.30 | 0.78% | 38.63 | 39.18 | 93690 | 36469.18 | 0.75% |
| 2025-06-23 | 39.00 | 38.65 | -0.74 | -1.88% | 38.53 | 39.10 | 113602 | 43968.93 | 0.91% |
| 2025-06-20 | 38.10 | 39.39 | 1.30 | 3.41% | 38.09 | 39.64 | 200726 | 78484.65 | 1.61% |
| 2025-06-19 | 38.21 | 38.09 | -0.63 | -1.63% | 38.00 | 38.87 | 115048 | 44102.82 | 0.92% |
| 2025-06-18 | 39.80 | 38.72 | 0.22 | 0.57% | 38.36 | 40.88 | 207950 | 81803.02 | 1.67% |
| 2025-06-17 | 39.00 | 38.50 | -0.66 | -1.69% | 38.45 | 39.34 | 107759 | 41850.82 | 0.86% |
| 2025-06-16 | 38.95 | 39.16 | -0.12 | -0.31% | 37.96 | 39.22 | 145964 | 56563.96 | 1.17% |
| 2025-06-13 | 40.75 | 39.28 | -1.67 | -4.08% | 39.15 | 40.80 | 137700 | 54783.56 | 1.10% |
| 2025-06-12 | 41.85 | 40.95 | -1.04 | -2.48% | 40.90 | 41.98 | 101169 | 41623.37 | 0.81% |
| 2025-06-11 | 41.64 | 41.99 | 0.21 | 0.50% | 41.64 | 42.38 | 58895 | 24784.24 | 0.47% |
| 2025-06-10 | 42.70 | 41.78 | -0.92 | -2.15% | 41.65 | 42.73 | 96665 | 40666.13 | 0.78% |
| 2025-06-09 | 42.98 | 42.70 | -0.37 | -0.86% | 42.42 | 43.02 | 72382 | 30886.02 | 0.58% |
| 2025-06-06 | 42.84 | 43.07 | 0.44 | 1.03% | 42.50 | 43.30 | 79198 | 34072.82 | 0.64% |
| 2025-06-05 | 43.85 | 43.83 | 0.00 | 0.00% | 43.29 | 44.01 | 73283 | 31926.96 | 0.59% |
| 2025-06-04 | 43.78 | 43.83 | -0.02 | -0.05% | 43.63 | 44.15 | 53764 | 23591.82 | 0.43% |
| 2025-06-03 | 43.87 | 43.85 | -0.24 | -0.54% | 42.97 | 44.15 | 88213 | 38448.79 | 0.71% |
| 2025-05-30 | 44.39 | 44.09 | -0.45 | -1.01% | 43.96 | 44.59 | 56892 | 25174.34 | 0.46% |
| 2025-05-29 | 44.75 | 44.54 | -0.13 | -0.29% | 44.15 | 44.84 | 67038 | 29776.93 | 0.54% |
| 2025-05-28 | 44.88 | 44.67 | -0.20 | -0.45% | 44.43 | 45.00 | 31679 | 14181.83 | 0.25% |
| 2025-05-27 | 44.71 | 44.87 | 0.16 | 0.36% | 44.48 | 45.11 | 45340 | 20333.88 | 0.36% |
| 2025-05-26 | 45.03 | 44.71 | -0.49 | -1.08% | 44.49 | 45.14 | 64112 | 28699.05 | 0.51% |
| 2025-05-23 | 46.00 | 45.20 | -0.80 | -1.74% | 45.20 | 46.42 | 53702 | 24557.15 | 0.43% |
| 2025-05-22 | 45.88 | 46.00 | -0.02 | -0.04% | 45.88 | 46.20 | 50582 | 23275.84 | 0.41% |
| 2025-05-21 | 46.08 | 46.02 | -0.03 | -0.07% | 45.97 | 46.40 | 36627 | 16883.84 | 0.29% |
| 2025-05-20 | 46.00 | 46.05 | -0.11 | -0.24% | 46.00 | 46.66 | 46200 | 21413.63 | 0.37% |
| 2025-05-19 | 46.07 | 46.16 | -0.97 | -2.06% | 45.45 | 46.29 | 76428 | 35126.58 | 0.61% |
| 2025-05-16 | 47.50 | 47.13 | -0.55 | -1.15% | 46.93 | 47.74 | 38077 | 17946.11 | 0.31% |
| 2025-05-15 | 48.15 | 47.68 | -0.83 | -1.71% | 47.56 | 48.48 | 39600 | 18985.89 | 0.32% |
| 2025-05-14 | 48.11 | 48.51 | 0.30 | 0.62% | 47.50 | 49.12 | 61868 | 29870.31 | 0.50% |
| 2025-05-13 | 48.58 | 48.21 | -0.13 | -0.27% | 47.82 | 48.68 | 39215 | 18873.78 | 0.31% |
| 2025-05-12 | 48.66 | 48.34 | -0.31 | -0.64% | 47.92 | 48.75 | 39997 | 19296.75 | 0.32% |
| 2025-05-09 | 48.28 | 48.65 | 0.32 | 0.66% | 48.01 | 49.19 | 58665 | 28581.40 | 0.47% |
| 2025-05-08 | 47.23 | 48.33 | 0.84 | 1.77% | 47.10 | 48.40 | 72683 | 34817.94 | 0.58% |
| 2025-05-07 | 47.48 | 47.49 | 0.70 | 1.50% | 47.14 | 47.98 | 98659 | 46993.05 | 0.79% |
| 2025-05-06 | 47.64 | 46.79 | -0.61 | -1.29% | 46.48 | 47.79 | 114436 | 53586.21 | 0.92% |
| 2025-04-30 | 46.98 | 47.40 | 1.13 | 2.44% | 46.90 | 48.29 | 94801 | 45207.66 | 0.76% |
| 2025-04-29 | 47.50 | 46.27 | -1.78 | -3.70% | 45.96 | 47.85 | 103594 | 48067.60 | 0.83% |
| 2025-04-28 | 48.62 | 48.05 | -0.65 | -1.33% | 47.95 | 48.81 | 36867 | 17797.80 | 0.30% |
| 2025-04-25 | 48.65 | 48.70 | -0.07 | -0.14% | 48.41 | 48.98 | 28979 | 14100.50 | 0.23% |
| 2025-04-24 | 48.60 | 48.77 | 0.17 | 0.35% | 48.40 | 49.15 | 47917 | 23430.01 | 0.38% |
| 2025-04-23 | 49.11 | 48.60 | -0.41 | -0.84% | 48.50 | 49.34 | 49470 | 24183.07 | 0.40% |
| 2025-04-22 | 49.11 | 49.01 | -0.18 | -0.37% | 48.86 | 49.51 | 45291 | 22276.28 | 0.36% |
| 2025-04-21 | 50.42 | 49.19 | -1.16 | -2.30% | 49.10 | 50.42 | 56766 | 28013.00 | 0.46% |
| 2025-04-18 | 51.00 | 50.35 | -0.58 | -1.14% | 50.20 | 51.10 | 26935 | 13583.11 | 0.22% |
| 2025-04-17 | 50.44 | 50.93 | -0.02 | -0.04% | 50.16 | 51.07 | 43876 | 22289.10 | 0.35% |
| 2025-04-16 | 51.00 | 50.95 | -0.03 | -0.06% | 50.10 | 51.40 | 55856 | 28264.39 | 0.45% |
| 2025-04-15 | 49.95 | 50.98 | 1.03 | 2.06% | 49.74 | 51.16 | 81618 | 41405.40 | 0.65% |
| 2025-04-14 | 51.10 | 49.95 | -1.79 | -3.46% | 49.93 | 51.48 | 104955 | 53020.52 | 0.84% |
| 2025-04-11 | 52.90 | 51.74 | -1.70 | -3.18% | 50.40 | 52.93 | 114711 | 58711.83 | 0.92% |
| 2025-04-10 | 54.68 | 53.44 | -2.11 | -3.80% | 52.20 | 55.00 | 143282 | 75969.26 | 1.15% |
| 2025-04-09 | 53.80 | 55.55 | 1.54 | 2.85% | 52.14 | 55.55 | 79144 | 42722.14 | 0.63% |
| 2025-04-08 | 51.31 | 54.01 | 2.70 | 5.26% | 50.57 | 54.46 | 97918 | 51314.45 | 0.79% |
上证大盘股票行情在线 K线走势图
