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 |
|---|
| 2026-03-25 | 27.45 | 27.43 | -0.02 | -0.07% | 27.29 | 27.54 | 51924 | 14240.98 | 0.42% |
| 2026-03-24 | 27.26 | 27.45 | 0.46 | 1.70% | 26.94 | 27.45 | 50353 | 13731.76 | 0.40% |
| 2026-03-23 | 27.90 | 26.99 | -1.18 | -4.19% | 26.85 | 27.91 | 84766 | 23080.17 | 0.68% |
| 2026-03-20 | 28.35 | 28.17 | -0.18 | -0.63% | 28.10 | 28.54 | 55782 | 15751.42 | 0.45% |
| 2026-03-19 | 28.80 | 28.35 | -0.72 | -2.48% | 28.35 | 28.93 | 56113 | 16052.51 | 0.45% |
| 2026-03-18 | 29.60 | 29.07 | -0.51 | -1.72% | 28.93 | 29.68 | 56669 | 16495.87 | 0.45% |
| 2026-03-17 | 29.66 | 29.58 | -0.18 | -0.60% | 29.55 | 29.94 | 54043 | 16067.79 | 0.43% |
| 2026-03-16 | 29.39 | 29.76 | 0.36 | 1.22% | 29.34 | 29.87 | 77033 | 22874.85 | 0.62% |
| 2026-03-13 | 29.17 | 29.40 | 0.16 | 0.55% | 29.12 | 29.64 | 57206 | 16852.97 | 0.46% |
| 2026-03-12 | 29.32 | 29.24 | -0.11 | -0.37% | 29.11 | 29.45 | 46168 | 13505.47 | 0.37% |
| 2026-03-11 | 29.22 | 29.35 | 0.03 | 0.10% | 29.09 | 29.43 | 41649 | 12190.19 | 0.33% |
| 2026-03-10 | 29.23 | 29.32 | 0.22 | 0.76% | 29.17 | 29.38 | 39062 | 11440.17 | 0.31% |
| 2026-03-09 | 29.23 | 29.10 | -0.42 | -1.42% | 28.96 | 29.34 | 57824 | 16829.53 | 0.46% |
| 2026-03-06 | 28.98 | 29.52 | 0.42 | 1.44% | 28.93 | 29.58 | 53003 | 15544.01 | 0.43% |
| 2026-03-05 | 29.19 | 29.10 | 0.04 | 0.14% | 29.07 | 29.35 | 42129 | 12295.55 | 0.34% |
| 2026-03-04 | 29.77 | 29.06 | -0.96 | -3.20% | 28.93 | 29.84 | 89414 | 26163.93 | 0.72% |
| 2026-03-03 | 30.00 | 30.02 | -0.13 | -0.43% | 29.81 | 30.66 | 103161 | 31108.56 | 0.83% |
| 2026-03-02 | 30.87 | 30.15 | -1.10 | -3.52% | 30.11 | 31.10 | 99422 | 30293.57 | 0.80% |
| 2026-02-27 | 31.46 | 31.25 | -0.22 | -0.70% | 31.25 | 31.58 | 58864 | 18500.41 | 0.47% |
| 2026-02-26 | 32.05 | 31.47 | -0.60 | -1.87% | 31.35 | 32.05 | 92329 | 29199.77 | 0.74% |
| 2026-02-25 | 32.02 | 32.07 | 0.06 | 0.19% | 32.02 | 32.26 | 37927 | 12189.40 | 0.30% |
| 2026-02-24 | 32.61 | 32.01 | -0.38 | -1.17% | 31.96 | 32.69 | 68010 | 21835.92 | 0.55% |
| 2026-02-13 | 32.42 | 32.39 | 0.00 | 0.00% | 32.39 | 32.69 | 43881 | 14274.21 | 0.35% |
| 2026-02-12 | 32.76 | 32.39 | -0.49 | -1.49% | 32.35 | 32.88 | 52637 | 17116.00 | 0.42% |
| 2026-02-11 | 32.85 | 32.88 | 0.03 | 0.09% | 32.68 | 32.99 | 44828 | 14702.99 | 0.36% |
| 2026-02-10 | 33.24 | 32.85 | -0.47 | -1.41% | 32.80 | 33.27 | 75309 | 24777.06 | 0.60% |
| 2026-02-09 | 33.36 | 33.32 | -0.02 | -0.06% | 33.00 | 33.46 | 76655 | 25480.73 | 0.61% |
| 2026-02-06 | 34.39 | 33.34 | -1.06 | -3.08% | 33.21 | 34.40 | 111211 | 37285.96 | 0.89% |
| 2026-02-05 | 34.17 | 34.40 | 0.16 | 0.47% | 34.02 | 34.88 | 131885 | 45533.23 | 1.06% |
| 2026-02-04 | 33.54 | 34.24 | 0.56 | 1.66% | 33.18 | 34.44 | 141294 | 47873.93 | 1.13% |
| 2026-02-03 | 33.74 | 33.68 | -0.26 | -0.77% | 33.42 | 34.54 | 114794 | 38796.63 | 0.92% |
| 2026-02-02 | 33.35 | 33.94 | 0.44 | 1.31% | 33.28 | 35.17 | 161865 | 55516.76 | 1.30% |
| 2026-01-30 | 35.44 | 33.50 | -1.94 | -5.47% | 33.50 | 35.44 | 204673 | 69529.85 | 1.64% |
| 2026-01-29 | 32.07 | 35.44 | 3.22 | 9.99% | 31.98 | 35.44 | 334248 | 113569.95 | 2.68% |
| 2026-01-28 | 32.12 | 32.22 | 0.02 | 0.06% | 31.73 | 32.49 | 116914 | 37467.62 | 0.94% |
| 2026-01-27 | 32.97 | 32.20 | -0.90 | -2.72% | 32.18 | 33.05 | 110357 | 35772.02 | 0.89% |
| 2026-01-26 | 33.65 | 33.10 | -0.61 | -1.81% | 32.81 | 33.68 | 114810 | 38059.67 | 0.92% |
| 2026-01-23 | 33.80 | 33.71 | -0.20 | -0.59% | 33.68 | 33.96 | 81804 | 27618.20 | 0.66% |
| 2026-01-22 | 34.20 | 33.91 | -0.31 | -0.91% | 33.88 | 34.31 | 73596 | 25069.07 | 0.59% |
| 2026-01-21 | 34.87 | 34.22 | -0.54 | -1.55% | 34.20 | 34.87 | 76800 | 26376.42 | 0.62% |
| 2026-01-20 | 34.50 | 34.76 | 0.18 | 0.52% | 34.46 | 34.95 | 69141 | 24036.99 | 0.55% |
| 2026-01-19 | 34.50 | 34.58 | 0.00 | 0.00% | 34.36 | 34.62 | 58993 | 20345.00 | 0.47% |
| 2026-01-16 | 34.96 | 34.58 | -0.38 | -1.09% | 34.44 | 35.03 | 85034 | 29478.62 | 0.68% |
| 2026-01-15 | 35.36 | 34.96 | -0.42 | -1.19% | 34.93 | 35.59 | 64260 | 22565.78 | 0.52% |
| 2026-01-14 | 35.30 | 35.38 | 0.10 | 0.28% | 35.18 | 35.96 | 92316 | 32838.91 | 0.74% |
| 2026-01-13 | 35.96 | 35.28 | -0.57 | -1.59% | 35.27 | 35.96 | 84498 | 30043.08 | 0.68% |
| 2026-01-12 | 35.50 | 35.85 | 0.38 | 1.07% | 35.47 | 35.97 | 91891 | 32919.67 | 0.74% |
| 2026-01-09 | 35.42 | 35.47 | 0.06 | 0.17% | 35.30 | 35.95 | 70721 | 25119.63 | 0.57% |
| 2026-01-08 | 35.07 | 35.41 | 0.24 | 0.68% | 34.91 | 35.52 | 69677 | 24555.06 | 0.56% |
| 2026-01-07 | 35.28 | 35.17 | -0.11 | -0.31% | 35.00 | 35.43 | 66073 | 23251.38 | 0.53% |
| 2026-01-06 | 35.05 | 35.28 | 0.22 | 0.63% | 34.87 | 35.31 | 67308 | 23638.12 | 0.54% |
| 2026-01-05 | 34.71 | 35.06 | 0.28 | 0.81% | 34.70 | 35.10 | 49885 | 17457.86 | 0.40% |
| 2025-12-31 | 34.85 | 34.78 | -0.19 | -0.54% | 34.73 | 35.06 | 32891 | 11451.13 | 0.26% |
| 2025-12-30 | 35.00 | 34.97 | -0.09 | -0.26% | 34.84 | 35.15 | 30485 | 10664.88 | 0.24% |
| 2025-12-29 | 35.20 | 35.06 | -0.17 | -0.48% | 35.02 | 35.30 | 30342 | 10658.13 | 0.24% |
| 2025-12-26 | 35.39 | 35.23 | -0.30 | -0.84% | 35.12 | 35.43 | 41589 | 14670.91 | 0.33% |
| 2025-12-25 | 35.16 | 35.53 | 0.35 | 0.99% | 35.16 | 35.86 | 54667 | 19393.99 | 0.44% |
| 2025-12-24 | 35.23 | 35.18 | -0.05 | -0.14% | 34.96 | 35.25 | 32525 | 11417.16 | 0.26% |
| 2025-12-23 | 35.78 | 35.23 | -0.54 | -1.51% | 35.17 | 35.80 | 40733 | 14418.55 | 0.33% |
| 2025-12-22 | 35.60 | 35.77 | -0.01 | -0.03% | 35.57 | 35.97 | 38901 | 13931.72 | 0.31% |
| 2025-12-19 | 35.25 | 35.78 | 0.68 | 1.94% | 35.06 | 36.05 | 77269 | 27537.38 | 0.62% |
| 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% |
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
