今世缘（603369）历史行情

以下为今世缘近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	28.220	28.900	29.350	28.020	0.680	2.410%	1,085.75万	3.13亿	0.871%
2026-10-14	27.600	28.220	28.350	27.580	0.140	0.499%	8.42万	0.00亿	0.000%
2026-10-13	28.010	28.080	28.650	27.870	0.110	0.393%	11.88万	0.00亿	0.000%
2026-10-12	27.680	27.970	28.130	27.620	0.350	1.267%	6.12万	0.00亿	0.000%
2026-10-09	27.650	27.620	28.050	27.220	-0.030	-0.108%	6.03万	0.00亿	0.000%
2026-10-08	27.990	27.650	28.080	27.500	-0.440	-1.566%	8.86万	0.00亿	0.000%
2026-10-07	27.120	28.090	28.440	26.670	0.960	3.539%	1,409.03万	3.90亿	1.130%
2026-10-06	27.120	28.090	28.440	26.670	0.960	3.539%	1,409.03万	3.90亿	1.130%
2026-10-05	27.120	28.090	28.440	26.670	0.960	3.539%	1,409.03万	3.90亿	1.130%
2026-10-02	27.120	28.090	28.440	26.670	0.960	3.539%	1,409.03万	3.90亿	1.130%
2026-10-01	27.120	28.090	28.440	26.670	0.960	3.539%	1,409.03万	3.90亿	1.130%
2026-09-30	27.120	28.090	28.440	26.670	0.960	3.539%	14.09万	0.00亿	0.000%
2026-09-29	26.700	27.130	27.130	26.500	0.490	1.839%	7.90万	0.00亿	0.000%
2026-09-28	26.900	26.640	27.140	26.480	-0.280	-1.040%	5.75万	0.00亿	0.000%
2026-09-27	27.270	26.920	27.480	26.700	-0.340	-1.247%	675.33万	1.82亿	0.542%
2026-09-24	27.270	26.920	27.480	26.700	-0.340	-1.247%	6.75万	0.00亿	0.000%
2026-09-23	28.290	27.260	28.940	27.100	-1.090	-3.845%	17.33万	0.00亿	0.000%
2026-09-22	28.410	28.350	28.470	27.910	-0.240	-0.839%	8.58万	0.00亿	0.000%
2026-09-21	27.620	28.590	28.830	27.420	0.840	3.027%	11.77万	0.00亿	0.000%
2026-09-18	27.230	27.750	27.760	27.150	0.440	1.611%	8.26万	0.00亿	0.000%
2026-09-17	27.530	27.310	27.820	27.030	-0.470	-1.692%	9.33万	0.00亿	0.000%
2026-09-16	28.430	27.780	28.660	27.520	-0.720	-2.526%	11.21万	0.00亿	0.000%
2026-09-15	29.180	28.500	29.180	28.480	-0.490	-1.690%	5.29万	0.00亿	0.000%
2026-09-14	28.790	28.990	29.160	28.710	0.310	1.081%	5.96万	0.00亿	0.000%
2026-09-11	29.560	28.680	29.650	28.590	-0.860	-2.911%	8.39万	0.00亿	0.000%
2026-09-10	30.560	29.540	30.700	29.520	-0.870	-2.861%	7.68万	0.00亿	0.000%
2026-09-09	30.600	30.410	30.750	30.160	-0.240	-0.783%	9.09万	0.00亿	0.000%
2026-09-08	30.740	30.650	30.890	30.460	-0.200	-0.648%	7.69万	0.00亿	0.000%
2026-09-07	30.710	30.850	31.040	30.290	-0.050	-0.162%	10.99万	0.00亿	0.000%
2026-09-04	30.110	30.900	31.510	29.820	0.840	2.794%	16.27万	0.00亿	0.000%
2026-09-03	29.650	30.060	30.220	29.650	0.410	1.383%	11.08万	0.00亿	0.000%
2026-09-02	29.630	29.650	30.300	29.580	-0.200	-0.670%	9.88万	0.00亿	0.000%
2026-09-01	28.320	29.850	30.440	28.150	1.530	5.403%	24.09万	0.00亿	0.000%
2026-08-31	28.500	28.320	28.850	28.230	-0.150	-0.527%	10.95万	0.00亿	0.000%
2026-08-28	28.360	28.470	28.650	28.020	-0.030	-0.105%	9.00万	0.00亿	0.000%
2026-08-27	27.990	28.500	28.520	27.650	0.400	1.423%	12.04万	0.00亿	0.000%
2026-08-26	27.540	28.100	28.210	27.490	0.280	1.006%	9.37万	0.00亿	0.000%
2026-08-25	27.800	27.820	28.270	27.640	0.040	0.144%	11.15万	0.00亿	0.000%
2026-08-24	27.720	27.780	28.220	27.630	-0.110	-0.394%	11.90万	0.00亿	0.000%
2026-08-21	28.610	27.890	28.670	27.840	-0.830	-2.890%	13.23万	0.00亿	0.000%
2026-08-20	28.930	28.720	29.510	28.580	-0.200	-0.692%	12.19万	0.00亿	0.000%
2026-08-19	30.000	28.920	30.190	28.700	-1.160	-3.856%	20.18万	0.00亿	0.000%
2026-08-18	30.760	30.080	30.990	29.270	0.450	1.519%	39.27万	0.00亿	0.000%
2026-08-17	29.070	29.630	29.680	28.450	-0.130	-0.437%	25.63万	0.00亿	0.000%
2026-08-14	29.900	29.760	30.180	29.500	-0.280	-0.932%	15.65万	0.00亿	0.000%
2026-08-13	30.700	30.040	30.730	29.960	-0.680	-2.214%	29.28万	0.00亿	0.000%
2026-08-12	27.910	30.720	30.720	27.880	2.790	9.989%	45.30万	0.00亿	0.000%
2026-08-11	28.330	27.930	28.800	27.930	-0.460	-1.620%	13.36万	0.00亿	0.000%
2026-08-10	27.260	28.390	28.600	27.140	1.130	4.145%	21.53万	0.00亿	0.000%
2026-08-07	26.910	27.260	27.370	26.510	0.180	0.665%	14.97万	0.00亿	0.000%
2026-08-06	27.450	27.080	27.510	26.900	-0.370	-1.348%	14.26万	0.00亿	0.000%
2026-08-05	27.600	27.450	27.650	26.930	-0.150	-0.543%	14.11万	0.00亿	0.000%
2026-08-04	28.280	27.600	28.280	27.450	-0.680	-2.405%	15.10万	0.00亿	0.000%
2026-08-03	28.600	28.280	28.790	28.210	-0.420	-1.463%	11.98万	0.00亿	0.000%
2026-07-31	27.280	28.700	28.980	27.280	0.420	1.485%	16.50万	0.00亿	0.000%
2026-07-30	27.600	28.280	29.260	27.480	0.660	2.390%	26.46万	0.00亿	0.000%
2026-07-29	26.930	27.620	27.870	26.630	0.590	2.183%	20.73万	0.00亿	0.000%
2026-07-28	25.840	27.030	27.370	25.710	1.190	4.605%	22.74万	0.00亿	0.000%
2026-07-27	25.520	25.840	26.000	25.350	0.320	1.254%	7.42万	0.00亿	0.000%
2026-07-24	26.480	25.520	26.680	25.500	-1.070	-4.024%	11.11万	0.00亿	0.000%
2026-07-23	26.500	26.590	26.840	26.110	-0.270	-1.005%	9.62万	0.00亿	0.000%
2026-07-22	26.250	26.860	26.910	25.750	0.470	1.781%	15.29万	0.00亿	0.000%
2026-07-21	26.510	26.390	27.010	26.220	-0.310	-1.161%	18.92万	0.00亿	0.000%
2026-07-20	25.630	26.700	27.100	25.610	1.070	4.175%	24.59万	0.00亿	0.000%
2026-07-17	26.370	25.630	26.860	25.530	-0.950	-3.574%	14.62万	0.00亿	0.000%
2026-07-16	25.600	26.580	26.950	25.600	0.670	2.586%	20.91万	0.00亿	0.000%
2026-07-15	24.170	25.910	26.350	24.030	1.460	5.971%	29.53万	0.00亿	0.000%
2026-07-14	24.200	24.450	24.520	24.000	0.050	0.205%	11.85万	0.00亿	0.000%
2026-07-13	24.580	24.400	24.690	23.890	-0.450	-1.811%	14.18万	0.00亿	0.000%
2026-07-10	23.790	24.850	25.270	23.410	1.050	4.412%	21.00万	0.00亿	0.000%
2026-07-09	24.080	23.800	24.250	23.710	-0.480	-1.977%	9.06万	0.00亿	0.000%
2026-07-08	24.630	24.280	24.790	24.220	-0.340	-1.381%	8.42万	0.00亿	0.000%
2026-07-07	25.400	24.620	25.690	24.580	-0.960	-3.753%	11.99万	0.00亿	0.000%
2026-07-06	25.240	25.580	25.770	24.800	0.490	1.953%	16.93万	0.00亿	0.000%
2026-07-03	24.350	25.090	25.500	24.310	0.890	3.678%	25.36万	0.00亿	0.000%
2026-07-02	24.140	24.200	25.080	24.020	-0.040	-0.165%	17.82万	0.00亿	0.000%
2026-07-01	23.710	24.240	24.470	23.300	0.530	2.235%	15.72万	0.00亿	0.000%
2026-06-30	23.950	23.710	24.090	23.380	-0.480	-1.984%	12.86万	0.00亿	0.000%
2026-06-29	23.690	24.190	24.990	22.920	0.230	0.960%	20.56万	0.00亿	0.000%
2026-06-26	24.380	23.960	24.920	23.920	-0.720	-2.917%	15.90万	0.00亿	0.000%
2026-06-25	23.750	24.680	25.180	23.680	0.560	2.322%	22.60万	0.00亿	0.000%
2026-06-24	23.990	24.120	25.350	23.880	0.090	0.375%	17.69万	0.00亿	0.000%
2026-06-23	24.190	24.030	24.940	23.910	-0.370	-1.516%	13.47万	0.00亿	0.000%
2026-06-22	23.970	24.400	24.700	23.660	0.160	0.660%	14.38万	0.00亿	0.000%
2026-06-18	25.010	24.240	25.020	23.960	-0.890	-3.542%	14.12万	0.00亿	0.000%
2026-06-17	24.690	25.130	25.800	24.110	0.470	1.906%	14.65万	0.00亿	0.000%
2026-06-16	25.570	24.660	25.570	24.420	-0.960	-3.747%	16.25万	0.00亿	0.000%
2026-06-15	24.960	25.620	26.060	24.940	0.560	2.235%	13.19万	0.00亿	0.000%
2026-06-12	24.300	25.060	25.720	24.200	0.690	2.831%	14.70万	0.00亿	0.000%
2026-06-11	24.250	24.370	24.650	23.750	-0.060	-0.246%	10.79万	0.00亿	0.000%
2026-06-10	24.330	24.430	24.740	24.200	-0.080	-0.326%	10.06万	0.00亿	0.000%
2026-06-09	25.340	24.510	25.560	24.300	-1.070	-4.183%	14.74万	0.00亿	0.000%
2026-06-08	25.900	25.580	26.290	25.410	-0.350	-1.350%	10.38万	0.00亿	0.000%
2026-06-05	27.010	25.930	27.490	25.850	-0.830	-3.102%	17.79万	0.00亿	0.000%
2026-06-04	27.500	26.760	28.250	26.680	-1.530	-5.408%	12.89万	0.00亿	0.000%
2026-06-03	27.800	28.290	28.290	27.000	0.300	1.072%	15.94万	0.00亿	0.000%
2026-06-02	28.760	27.990	29.050	27.700	-0.770	-2.677%	16.25万	0.00亿	0.000%
2026-06-01	28.080	28.760	29.400	27.800	-0.340	-1.168%	22.44万	0.00亿	0.000%
2026-05-29	27.900	29.100	30.430	27.880	1.110	3.966%	36.10万	0.00亿	0.000%
2026-05-28	28.000	27.990	28.820	27.890	-0.630	-2.201%	17.81万	0.00亿	0.000%
2026-05-27	27.000	28.620	29.000	26.670	1.570	5.804%	29.15万	0.00亿	0.000%
2026-05-26	26.480	27.050	27.480	26.410	0.290	1.084%	13.91万	0.00亿	0.000%
2026-05-25	25.720	26.760	27.300	25.330	0.870	3.360%	16.60万	0.00亿	0.000%
2026-05-22	27.010	25.890	27.120	25.780	-1.110	-4.111%	11.91万	0.00亿	0.000%
2026-05-21	26.820	27.000	27.570	26.820	-0.160	-0.589%	11.25万	0.00亿	0.000%
2026-05-20	26.700	27.160	27.570	26.550	0.400	1.495%	14.34万	0.00亿	0.000%
2026-05-19	26.650	26.760	27.270	26.550	0.050	0.187%	8.39万	0.00亿	0.000%
2026-05-18	26.600	26.710	26.880	26.060	0.160	0.603%	8.71万	0.00亿	0.000%
2026-05-15	27.300	26.550	27.390	26.400	-0.950	-3.455%	12.75万	0.00亿	0.000%
2026-05-14	26.700	27.500	28.290	26.640	0.640	2.383%	20.11万	0.00亿	0.000%
2026-05-13	27.510	26.860	27.710	26.670	-0.740	-2.681%	12.01万	0.00亿	0.000%
2026-05-12	27.790	27.600	28.200	27.510	-0.110	-0.397%	12.73万	0.00亿	0.000%
2026-05-11	26.710	27.710	28.180	26.680	0.780	2.896%	18.16万	0.00亿	0.000%
2026-05-08	26.400	26.930	27.550	26.160	0.580	2.201%	17.44万	0.00亿	0.000%
2026-05-07	26.420	26.350	26.880	26.210	-0.020	-0.076%	9.86万	0.00亿	0.000%
2026-05-06	25.850	26.370	26.390	25.750	0.130	0.495%	11.23万	0.00亿	0.000%
2026-04-30	26.490	26.240	26.940	26.200	-0.340	-1.279%	12.33万	0.00亿	0.000%
2026-04-29	25.300	26.580	26.900	25.300	1.820	7.351%	29.57万	0.00亿	0.000%
2026-04-28	24.750	24.760	25.010	24.600	-0.120	-0.482%	7.75万	0.00亿	0.000%
2026-04-27	25.300	24.880	25.300	24.800	-0.570	-2.240%	9.18万	0.00亿	0.000%
2026-04-24	24.970	25.450	26.300	24.720	0.390	1.556%	19.79万	0.00亿	0.000%
2026-04-23	24.520	25.060	25.580	24.500	0.620	2.537%	18.27万	0.00亿	0.000%
2026-04-22	24.390	24.440	24.440	24.140	0.010	0.041%	5.84万	0.00亿	0.000%
2026-04-21	24.620	24.430	24.900	24.400	-0.250	-1.013%	6.23万	0.00亿	0.000%
2026-04-20	24.510	24.680	24.830	24.290	0.170	0.694%	7.56万	0.00亿	0.000%
2026-04-17	24.920	24.510	24.920	24.350	0.000	0.000%	12.84万	0.00亿	0.000%
2026-04-16	25.240	25.160	25.440	25.020	-0.100	-0.400%	7.40万	1.95亿	0.590%
2026-04-15	25.130	25.260	25.500	25.010	0.000	0.000%	7.69万	0.00亿	0.000%
2026-04-14	24.970	25.200	25.210	24.720	0.300	1.205%	8.17万	0.00亿	0.000%
2026-04-13	24.980	24.900	25.030	24.760	0.000	0.000%	4.36万	0.00亿	0.000%
2026-04-10	24.890	25.110	25.270	24.820	0.000	0.000%	6.61万	0.00亿	0.000%
2026-04-09	25.380	24.820	25.450	24.730	0.000	0.000%	7.67万	0.00亿	0.000%
2026-04-08	24.910	25.480	25.540	24.800	0.000	0.000%	9.77万	0.00亿	0.000%
2026-04-07	24.940	24.640	25.050	24.460	0.000	0.000%	7.43万	0.00亿	0.000%
2026-04-03	26.200	24.940	26.240	24.750	0.000	0.000%	14.38万	0.00亿	0.000%
2026-04-02	25.960	26.300	26.820	25.900	0.000	0.000%	10.87万	0.00亿	0.000%
2026-04-01	25.610	26.030	26.270	25.360	0.000	0.000%	10.58万	0.00亿	0.000%