世纪鼎利 sz.300050
7.35
+3.81%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.17 | 7.43 | 7.03 | 7.35 | +3.81% | 2.32 | 5.86% |
| 2026-05-21 | 7.84 | 7.97 | 7.04 | 7.08 | -9.58% | 4.00 | 9.85% |
| 2026-05-20 | 8.00 | 8.08 | 7.77 | 7.83 | -3.09% | 2.54 | 5.94% |
| 2026-05-19 | 7.96 | 8.29 | 7.86 | 8.08 | +0.75% | 3.55 | 8.04% |
| 2026-05-18 | 7.70 | 8.18 | 7.56 | 8.02 | +4.29% | 4.26 | 9.86% |
| 2026-05-15 | 7.82 | 8.04 | 7.62 | 7.69 | -3.15% | 3.37 | 7.98% |
| 2026-05-14 | 7.83 | 8.11 | 7.76 | 7.94 | +2.32% | 4.92 | 11.36% |
| 2026-05-13 | 7.71 | 7.80 | 7.53 | 7.76 | 0.00% | 3.06 | 7.34% |
| 2026-05-12 | 7.69 | 8.01 | 7.57 | 7.76 | +0.52% | 3.27 | 7.69% |
| 2026-05-11 | 7.50 | 7.79 | 7.46 | 7.72 | +3.21% | 3.37 | 8.04% |
| 2026-05-08 | 7.21 | 7.51 | 7.15 | 7.48 | +2.89% | 3.55 | 8.83% |
| 2026-05-07 | 7.27 | 7.39 | 7.21 | 7.27 | +0.69% | 2.53 | 6.37% |
| 2026-05-06 | 7.40 | 7.55 | 7.19 | 7.22 | -1.10% | 3.17 | 7.98% |
| 2026-04-30 | 7.10 | 7.33 | 7.05 | 7.30 | +3.25% | 2.83 | 7.19% |
| 2026-04-29 | 6.85 | 7.07 | 6.80 | 7.07 | +2.46% | 1.55 | 4.07% |
| 2026-04-28 | 7.01 | 7.14 | 6.81 | 6.90 | -1.99% | 1.86 | 4.94% |
| 2026-04-27 | 7.00 | 7.14 | 6.92 | 7.04 | 0.00% | 1.63 | 4.24% |
| 2026-04-24 | 7.02 | 7.06 | 6.75 | 7.04 | -0.42% | 2.74 | 7.30% |
| 2026-04-23 | 7.35 | 7.48 | 6.98 | 7.07 | -4.46% | 3.62 | 9.30% |
| 2026-04-22 | 7.19 | 7.65 | 7.16 | 7.40 | +3.50% | 5.22 | 12.87% |