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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.75 | 7.10 | 6.68 | 6.82 | -1.30% | 5.66 | 15.15% |
| 2025-08-18 | 7.32 | 7.47 | 6.81 | 6.91 | +2.52% | 7.83 | 20.49% |
| 2025-08-15 | 6.50 | 6.87 | 6.45 | 6.74 | +1.66% | 6.81 | 18.62% |
| 2025-08-14 | 6.28 | 6.66 | 6.13 | 6.63 | +5.57% | 8.22 | 23.45% |
| 2025-08-13 | 6.23 | 6.37 | 6.21 | 6.28 | -2.64% | 6.11 | 17.90% |
| 2025-08-12 | 5.86 | 6.93 | 5.78 | 6.45 | +9.88% | 8.65 | 24.50% |
| 2025-08-11 | 5.85 | 5.93 | 5.83 | 5.87 | +0.69% | 0.89 | 2.78% |
| 2025-08-08 | 5.91 | 5.94 | 5.81 | 5.83 | -1.35% | 1.00 | 3.16% |
| 2025-08-07 | 5.96 | 6.00 | 5.90 | 5.91 | -0.84% | 1.28 | 3.97% |
| 2025-08-06 | 5.91 | 6.05 | 5.90 | 5.96 | +0.85% | 1.86 | 5.73% |
| 2025-08-05 | 5.82 | 5.92 | 5.82 | 5.91 | +1.55% | 1.39 | 4.35% |
| 2025-08-04 | 5.72 | 5.82 | 5.67 | 5.82 | +1.22% | 1.08 | 3.44% |
| 2025-08-01 | 5.65 | 5.79 | 5.63 | 5.75 | +1.95% | 1.43 | 4.58% |
| 2025-07-31 | 5.69 | 5.77 | 5.63 | 5.64 | -0.88% | 1.08 | 3.46% |
| 2025-07-30 | 5.68 | 5.76 | 5.60 | 5.69 | +0.18% | 1.10 | 3.57% |
| 2025-07-29 | 5.70 | 5.74 | 5.60 | 5.68 | -0.35% | 0.79 | 2.56% |
| 2025-07-28 | 5.71 | 5.73 | 5.66 | 5.70 | +0.18% | 0.85 | 2.75% |
| 2025-07-25 | 5.62 | 5.71 | 5.58 | 5.69 | +1.43% | 0.89 | 2.88% |
| 2025-07-24 | 5.57 | 5.63 | 5.57 | 5.61 | +0.90% | 0.73 | 2.40% |
| 2025-07-23 | 5.61 | 5.63 | 5.53 | 5.56 | -1.42% | 0.82 | 2.70% |