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 |
|---|
| 2025-06-13 | 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% |
| 2025-04-07 | 50.88 | 51.31 | -1.21 | -2.30% | 49.28 | 52.48 | 86591 | 44275.81 | 0.69% |
| 2025-04-03 | 51.58 | 52.52 | 0.52 | 1.00% | 51.28 | 53.12 | 43882 | 23031.77 | 0.35% |
| 2025-04-02 | 51.97 | 52.00 | 0.01 | 0.02% | 51.28 | 52.33 | 28119 | 14569.69 | 0.23% |
| 2025-04-01 | 52.80 | 51.99 | -0.89 | -1.68% | 51.80 | 53.20 | 43102 | 22547.59 | 0.35% |
| 2025-03-31 | 53.00 | 52.88 | -0.28 | -0.53% | 52.17 | 53.10 | 37688 | 19856.07 | 0.30% |
| 2025-03-28 | 53.91 | 53.16 | -0.74 | -1.37% | 53.01 | 54.45 | 45322 | 24299.67 | 0.36% |
| 2025-03-27 | 52.46 | 53.90 | 1.32 | 2.51% | 52.33 | 54.07 | 55313 | 29590.73 | 0.44% |
| 2025-03-26 | 52.46 | 52.58 | -0.10 | -0.19% | 52.01 | 52.90 | 41409 | 21778.27 | 0.33% |
| 2025-03-25 | 51.67 | 52.68 | 0.99 | 1.92% | 50.70 | 52.87 | 77497 | 40347.43 | 0.62% |
| 2025-03-24 | 51.96 | 51.69 | -0.46 | -0.88% | 50.80 | 52.15 | 68346 | 35253.67 | 0.55% |
| 2025-03-21 | 52.01 | 52.15 | -0.03 | -0.06% | 51.82 | 52.76 | 46201 | 24106.29 | 0.37% |
| 2025-03-20 | 53.74 | 52.18 | -1.55 | -2.88% | 51.90 | 53.91 | 88519 | 46375.57 | 0.71% |
| 2025-03-19 | 54.82 | 53.73 | -1.26 | -2.29% | 53.65 | 55.06 | 64071 | 34683.76 | 0.51% |
| 2025-03-18 | 55.99 | 54.99 | -0.81 | -1.45% | 54.58 | 56.00 | 54473 | 29969.84 | 0.44% |
| 2025-03-17 | 56.48 | 55.80 | -0.57 | -1.01% | 54.80 | 57.36 | 79839 | 44712.72 | 0.64% |
| 2025-03-14 | 54.83 | 56.37 | 1.49 | 2.72% | 54.83 | 57.30 | 122841 | 69380.98 | 0.99% |
| 2025-03-13 | 54.66 | 54.88 | 0.20 | 0.37% | 54.30 | 56.68 | 70072 | 38831.01 | 0.56% |
| 2025-03-12 | 55.36 | 54.68 | -0.67 | -1.21% | 54.49 | 56.80 | 113399 | 62854.11 | 0.91% |
| 2025-03-11 | 52.92 | 55.35 | 1.91 | 3.57% | 52.85 | 55.58 | 95964 | 52428.76 | 0.77% |
| 2025-03-10 | 53.23 | 53.44 | 0.19 | 0.36% | 52.35 | 53.79 | 53856 | 28607.04 | 0.43% |
| 2025-03-07 | 50.94 | 53.25 | 2.16 | 4.23% | 50.65 | 53.59 | 82485 | 43336.52 | 0.66% |
| 2025-03-06 | 50.99 | 51.09 | -0.01 | -0.02% | 50.00 | 51.42 | 55251 | 28092.80 | 0.44% |
| 2025-03-05 | 50.47 | 51.10 | 1.43 | 2.88% | 49.80 | 51.25 | 67210 | 34050.98 | 0.54% |
| 2025-03-04 | 50.96 | 49.67 | -1.77 | -3.44% | 49.33 | 51.42 | 92354 | 46065.67 | 0.74% |
| 2025-03-03 | 52.66 | 51.44 | -1.57 | -2.96% | 50.87 | 53.95 | 126490 | 65595.11 | 1.01% |
| 2025-02-28 | 52.12 | 53.01 | 0.89 | 1.71% | 51.83 | 54.80 | 148722 | 79851.24 | 1.19% |
| 2025-02-27 | 50.00 | 52.12 | 1.89 | 3.76% | 50.00 | 52.88 | 108114 | 56296.96 | 0.87% |
| 2025-02-26 | 49.17 | 50.23 | 0.73 | 1.47% | 49.07 | 50.38 | 66577 | 33170.51 | 0.53% |
| 2025-02-25 | 49.00 | 49.50 | -0.09 | -0.18% | 49.00 | 50.06 | 68734 | 34072.87 | 0.55% |
| 2025-02-24 | 46.86 | 49.59 | 2.31 | 4.89% | 46.70 | 50.01 | 133431 | 65495.66 | 1.07% |
| 2025-02-21 | 47.58 | 47.28 | -0.60 | -1.25% | 46.71 | 48.45 | 67079 | 31732.46 | 0.54% |
| 2025-02-20 | 47.00 | 47.88 | 0.77 | 1.63% | 47.00 | 48.38 | 76555 | 36680.37 | 0.61% |
| 2025-02-19 | 47.23 | 47.11 | -0.35 | -0.74% | 46.40 | 47.50 | 64959 | 30533.77 | 0.52% |
| 2025-02-18 | 47.20 | 47.46 | -0.02 | -0.04% | 46.66 | 48.22 | 85253 | 40598.74 | 0.68% |
| 2025-02-17 | 46.50 | 47.48 | 0.92 | 1.98% | 46.28 | 47.56 | 98644 | 46596.63 | 0.79% |
上证大盘股票行情在线 K线走势图
