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 |
|---|
| 2026-03-25 | 3.15 | 3.17 | 0.03 | 0.96% | 3.08 | 3.20 | 605161 | 19107.45 | 3.06% |
| 2026-03-24 | 3.11 | 3.14 | 0.12 | 3.97% | 3.05 | 3.16 | 945569 | 29347.64 | 4.79% |
| 2026-03-23 | 3.20 | 3.02 | -0.23 | -7.08% | 2.99 | 3.21 | 1032111 | 32038.75 | 5.22% |
| 2026-03-20 | 3.41 | 3.25 | -0.11 | -3.27% | 3.22 | 3.50 | 1267064 | 42514.95 | 6.41% |
| 2026-03-19 | 3.47 | 3.36 | -0.13 | -3.72% | 3.33 | 3.67 | 1850192 | 64405.09 | 9.36% |
| 2026-03-18 | 3.41 | 3.49 | 0.08 | 2.35% | 3.36 | 3.52 | 2183742 | 75479.78 | 11.05% |
| 2026-03-17 | 3.11 | 3.41 | 0.31 | 10.00% | 3.09 | 3.41 | 2108776 | 70389.87 | 10.67% |
| 2026-03-16 | 2.98 | 3.10 | 0.11 | 3.68% | 2.97 | 3.15 | 833214 | 25807.27 | 4.22% |
| 2026-03-13 | 2.90 | 2.99 | 0.10 | 3.46% | 2.89 | 3.08 | 889602 | 26693.69 | 4.50% |
| 2026-03-12 | 2.88 | 2.89 | 0.01 | 0.35% | 2.86 | 2.94 | 367587 | 10666.50 | 1.86% |
| 2026-03-11 | 2.85 | 2.88 | 0.04 | 1.41% | 2.82 | 2.90 | 447556 | 12817.73 | 2.27% |
| 2026-03-10 | 2.88 | 2.84 | -0.01 | -0.35% | 2.83 | 2.89 | 347747 | 9917.01 | 1.76% |
| 2026-03-09 | 2.85 | 2.85 | -0.03 | -1.04% | 2.82 | 2.89 | 331941 | 9454.49 | 1.68% |
| 2026-03-06 | 2.72 | 2.88 | 0.14 | 5.11% | 2.71 | 2.89 | 712430 | 20267.83 | 3.61% |
| 2026-03-05 | 2.74 | 2.74 | 0.04 | 1.48% | 2.69 | 2.77 | 321288 | 8759.99 | 1.63% |
| 2026-03-04 | 2.66 | 2.70 | 0.02 | 0.75% | 2.62 | 2.70 | 358608 | 9566.98 | 1.82% |
| 2026-03-03 | 2.80 | 2.68 | -0.09 | -3.25% | 2.66 | 2.80 | 441886 | 12046.23 | 2.24% |
| 2026-03-02 | 2.82 | 2.77 | -0.10 | -3.48% | 2.75 | 2.83 | 478647 | 13346.99 | 2.42% |
| 2026-02-27 | 2.87 | 2.87 | 0.01 | 0.35% | 2.84 | 2.88 | 389682 | 11164.96 | 1.97% |
| 2026-02-26 | 3.05 | 2.86 | -0.20 | -6.54% | 2.84 | 3.06 | 1015443 | 29508.68 | 5.14% |
| 2026-02-25 | 2.94 | 3.06 | 0.15 | 5.15% | 2.91 | 3.08 | 914263 | 27672.76 | 4.63% |
| 2026-02-24 | 2.83 | 2.91 | 0.08 | 2.83% | 2.81 | 2.91 | 487538 | 14035.03 | 2.47% |
| 2026-02-13 | 2.85 | 2.83 | -0.01 | -0.35% | 2.81 | 2.90 | 422673 | 12043.14 | 2.14% |
| 2026-02-12 | 2.87 | 2.84 | -0.01 | -0.35% | 2.84 | 2.91 | 488065 | 14037.92 | 2.47% |
| 2026-02-11 | 2.86 | 2.85 | -0.01 | -0.35% | 2.82 | 2.88 | 345938 | 9881.86 | 1.75% |
| 2026-02-10 | 2.87 | 2.86 | -0.01 | -0.35% | 2.80 | 2.90 | 454780 | 12990.07 | 2.30% |
| 2026-02-09 | 2.84 | 2.87 | 0.05 | 1.77% | 2.81 | 2.90 | 545435 | 15579.59 | 2.76% |
| 2026-02-06 | 2.83 | 2.82 | -0.04 | -1.40% | 2.78 | 2.86 | 526401 | 14880.14 | 2.66% |
| 2026-02-05 | 2.84 | 2.86 | -0.01 | -0.35% | 2.82 | 2.90 | 626411 | 17983.34 | 3.17% |
| 2026-02-04 | 2.70 | 2.87 | 0.16 | 5.90% | 2.70 | 2.88 | 984668 | 27790.67 | 4.98% |
| 2026-02-03 | 2.66 | 2.71 | 0.08 | 3.04% | 2.66 | 2.73 | 491753 | 13293.61 | 2.49% |
| 2026-02-02 | 2.66 | 2.63 | -0.08 | -2.95% | 2.60 | 2.73 | 543919 | 14528.10 | 2.75% |
| 2026-01-30 | 2.82 | 2.71 | -0.16 | -5.57% | 2.68 | 2.84 | 949710 | 26031.73 | 4.81% |
| 2026-01-29 | 2.72 | 2.87 | 0.14 | 5.13% | 2.68 | 2.89 | 1219906 | 34562.40 | 6.17% |
| 2026-01-28 | 2.69 | 2.73 | 0.03 | 1.11% | 2.68 | 2.75 | 538677 | 14617.27 | 2.73% |
| 2026-01-27 | 2.75 | 2.70 | -0.06 | -2.17% | 2.66 | 2.76 | 521745 | 14072.64 | 2.64% |
| 2026-01-26 | 2.88 | 2.76 | -0.14 | -4.83% | 2.73 | 2.90 | 830788 | 23200.97 | 4.20% |
| 2026-01-23 | 2.86 | 2.90 | 0.04 | 1.40% | 2.83 | 2.90 | 587423 | 16837.34 | 2.97% |
| 2026-01-22 | 2.85 | 2.86 | 0.00 | 0.00% | 2.80 | 2.87 | 663027 | 18829.82 | 3.36% |
| 2026-01-21 | 2.85 | 2.86 | -0.01 | -0.35% | 2.82 | 2.90 | 670561 | 19112.53 | 3.39% |
| 2026-01-20 | 2.80 | 2.87 | 0.05 | 1.77% | 2.79 | 2.97 | 1085189 | 31425.67 | 5.49% |
| 2026-01-19 | 2.76 | 2.82 | 0.03 | 1.08% | 2.73 | 2.83 | 500981 | 14005.48 | 2.54% |
| 2026-01-16 | 2.90 | 2.79 | -0.10 | -3.46% | 2.78 | 2.90 | 928386 | 26108.96 | 4.70% |
| 2026-01-15 | 2.99 | 2.89 | -0.08 | -2.69% | 2.84 | 3.02 | 1272426 | 37104.79 | 6.44% |
| 2026-01-14 | 3.00 | 2.97 | -0.03 | -1.00% | 2.92 | 3.07 | 1143209 | 34190.83 | 5.79% |
| 2026-01-13 | 3.04 | 3.00 | -0.03 | -0.99% | 2.98 | 3.15 | 1242708 | 38257.43 | 6.29% |
| 2026-01-12 | 3.06 | 3.03 | -0.05 | -1.62% | 3.00 | 3.08 | 940743 | 28580.89 | 4.76% |
| 2026-01-09 | 3.03 | 3.08 | 0.04 | 1.32% | 3.00 | 3.12 | 1137303 | 34762.73 | 5.76% |
| 2026-01-08 | 2.91 | 3.04 | 0.11 | 3.75% | 2.87 | 3.15 | 1397182 | 41984.00 | 7.07% |
| 2026-01-07 | 2.99 | 2.93 | -0.09 | -2.98% | 2.92 | 3.06 | 930447 | 27564.14 | 4.71% |
| 2026-01-06 | 2.94 | 3.02 | 0.04 | 1.34% | 2.92 | 3.13 | 1319820 | 39903.90 | 6.68% |
| 2026-01-05 | 2.86 | 2.98 | 0.13 | 4.56% | 2.86 | 3.08 | 1554628 | 46331.66 | 7.87% |
| 2025-12-31 | 2.90 | 2.85 | 0.05 | 1.79% | 2.81 | 2.98 | 1233722 | 35561.82 | 6.24% |
| 2025-12-30 | 2.85 | 2.80 | -0.07 | -2.44% | 2.80 | 2.88 | 729088 | 20665.51 | 3.69% |
| 2025-12-29 | 2.94 | 2.87 | -0.06 | -2.05% | 2.84 | 2.95 | 1048437 | 30257.96 | 5.31% |
| 2025-12-26 | 2.96 | 2.93 | -0.06 | -2.01% | 2.91 | 3.00 | 965468 | 28489.88 | 4.89% |
| 2025-12-25 | 3.09 | 2.99 | -0.06 | -1.97% | 2.94 | 3.11 | 1176939 | 35323.80 | 5.96% |
| 2025-12-24 | 3.12 | 3.05 | -0.06 | -1.93% | 3.00 | 3.13 | 1128664 | 34213.24 | 5.71% |
| 2025-12-23 | 3.28 | 3.11 | -0.17 | -5.18% | 3.07 | 3.29 | 1395788 | 43840.85 | 7.06% |
| 2025-12-22 | 3.40 | 3.28 | -0.15 | -4.37% | 3.27 | 3.42 | 1462017 | 48513.61 | 7.40% |
| 2025-12-19 | 3.28 | 3.43 | 0.10 | 3.00% | 3.22 | 3.60 | 2359835 | 80916.62 | 11.94% |
| 2025-12-18 | 3.34 | 3.33 | -0.01 | -0.30% | 3.30 | 3.52 | 1980090 | 66825.38 | 10.02% |
| 2025-12-17 | 3.28 | 3.34 | -0.04 | -1.18% | 3.20 | 3.53 | 2372337 | 78978.24 | 12.01% |
| 2025-12-16 | 3.08 | 3.38 | 0.31 | 10.10% | 3.05 | 3.38 | 1961544 | 63480.72 | 9.93% |
| 2025-12-15 | 3.03 | 3.07 | -0.09 | -2.85% | 3.03 | 3.14 | 939398 | 28947.97 | 4.75% |
| 2025-12-12 | 3.17 | 3.16 | -0.03 | -0.94% | 3.09 | 3.29 | 1690334 | 53925.22 | 8.56% |
| 2025-12-11 | 3.34 | 3.19 | 0.02 | 0.63% | 3.11 | 3.39 | 2723437 | 88157.28 | 13.78% |
| 2025-12-10 | 2.88 | 3.17 | 0.29 | 10.07% | 2.86 | 3.17 | 1860009 | 56866.57 | 9.41% |
| 2025-12-09 | 3.05 | 2.88 | -0.17 | -5.57% | 2.88 | 3.06 | 1286826 | 37659.48 | 6.51% |
| 2025-12-08 | 3.04 | 3.05 | -0.02 | -0.65% | 2.99 | 3.09 | 1297802 | 39250.96 | 6.57% |
| 2025-12-05 | 3.01 | 3.07 | 0.05 | 1.66% | 2.91 | 3.18 | 1768748 | 53616.82 | 8.95% |
| 2025-12-04 | 3.14 | 3.02 | -0.20 | -6.21% | 2.99 | 3.19 | 2090271 | 64107.29 | 10.58% |
| 2025-12-03 | 3.47 | 3.22 | -0.12 | -3.59% | 3.14 | 3.60 | 3284003 | 108487.46 | 16.62% |
| 2025-12-02 | 3.08 | 3.34 | 0.30 | 9.87% | 2.98 | 3.34 | 3589736 | 116010.43 | 18.17% |
| 2025-12-01 | 3.14 | 3.04 | 0.01 | 0.33% | 2.95 | 3.24 | 2643553 | 80530.56 | 13.38% |
| 2025-11-28 | 2.78 | 3.03 | 0.28 | 10.18% | 2.70 | 3.03 | 2698788 | 78323.25 | 13.66% |
| 2025-11-27 | 2.81 | 2.75 | -0.10 | -3.51% | 2.68 | 2.86 | 1864090 | 51646.85 | 9.43% |
| 2025-11-26 | 2.93 | 2.85 | 0.01 | 0.35% | 2.82 | 3.10 | 2787602 | 82126.38 | 14.11% |
| 2025-11-25 | 3.00 | 2.84 | -0.32 | -10.13% | 2.84 | 3.05 | 3482974 | 101368.72 | 17.63% |
| 2025-11-24 | 2.80 | 3.16 | 0.29 | 10.10% | 2.71 | 3.16 | 2759549 | 82059.95 | 13.97% |
深证大盘股票行情在线 K线走势图
世联行(002285)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
