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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.71 | 5.74 | 5.61 | 5.64 | -1.57% | 0.82 | 2.67% |
| 2025-07-21 | 5.69 | 5.73 | 5.67 | 5.73 | +0.53% | 0.71 | 2.30% |
| 2025-07-18 | 5.69 | 5.74 | 5.65 | 5.70 | 0.00% | 0.74 | 2.39% |
| 2025-07-17 | 5.57 | 5.71 | 5.55 | 5.70 | +2.15% | 1.02 | 3.31% |
| 2025-07-16 | 5.58 | 5.66 | 5.55 | 5.58 | 0.00% | 0.62 | 2.02% |
| 2025-07-15 | 5.67 | 5.67 | 5.46 | 5.58 | -1.59% | 0.83 | 2.74% |
| 2025-07-14 | 5.69 | 5.74 | 5.63 | 5.67 | -0.35% | 0.55 | 1.80% |
| 2025-07-11 | 5.64 | 5.73 | 5.62 | 5.69 | +0.89% | 0.99 | 3.19% |
| 2025-07-10 | 5.61 | 5.67 | 5.59 | 5.64 | +0.36% | 0.66 | 2.13% |
| 2025-07-09 | 5.65 | 5.68 | 5.59 | 5.62 | -0.35% | 0.63 | 2.05% |
| 2025-07-08 | 5.55 | 5.65 | 5.52 | 5.64 | +1.62% | 0.84 | 2.74% |
| 2025-07-07 | 5.52 | 5.56 | 5.48 | 5.55 | +0.18% | 0.48 | 1.58% |
| 2025-07-04 | 5.64 | 5.66 | 5.51 | 5.54 | -1.60% | 0.84 | 2.78% |
| 2025-07-03 | 5.58 | 5.67 | 5.58 | 5.63 | +0.90% | 0.73 | 2.39% |
| 2025-07-02 | 5.61 | 5.66 | 5.53 | 5.58 | -0.89% | 0.80 | 2.65% |
| 2025-07-01 | 5.78 | 5.78 | 5.59 | 5.63 | -1.75% | 1.18 | 3.82% |
| 2025-06-30 | 5.75 | 5.80 | 5.67 | 5.73 | -1.04% | 1.78 | 5.71% |
| 2025-06-27 | 5.66 | 5.88 | 5.64 | 5.79 | +2.66% | 2.52 | 8.01% |
| 2025-06-26 | 5.59 | 5.68 | 5.56 | 5.64 | +0.89% | 1.07 | 3.48% |
| 2025-06-25 | 5.57 | 5.59 | 5.52 | 5.59 | +0.36% | 0.76 | 2.52% |