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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.46 | 5.58 | 5.45 | 5.57 | +2.58% | 0.97 | 3.23% |
| 2025-06-23 | 5.19 | 5.43 | 5.17 | 5.43 | +3.43% | 0.82 | 2.80% |
| 2025-06-20 | 5.30 | 5.41 | 5.19 | 5.25 | -0.94% | 0.66 | 2.28% |
| 2025-06-19 | 5.45 | 5.50 | 5.28 | 5.30 | -3.28% | 0.73 | 2.51% |
| 2025-06-18 | 5.40 | 5.50 | 5.39 | 5.48 | +0.92% | 0.84 | 2.84% |
| 2025-06-17 | 5.49 | 5.53 | 5.38 | 5.43 | -0.55% | 0.64 | 2.15% |
| 2025-06-16 | 5.33 | 5.49 | 5.31 | 5.46 | +2.44% | 0.81 | 2.73% |
| 2025-06-13 | 5.50 | 5.51 | 5.32 | 5.33 | -3.27% | 0.87 | 2.96% |
| 2025-06-12 | 5.48 | 5.56 | 5.47 | 5.51 | +0.18% | 0.58 | 1.94% |
| 2025-06-11 | 5.48 | 5.57 | 5.48 | 5.50 | +0.18% | 0.63 | 2.10% |
| 2025-06-10 | 5.58 | 5.60 | 5.39 | 5.49 | -1.61% | 0.78 | 2.61% |
| 2025-06-09 | 5.56 | 5.63 | 5.56 | 5.58 | +0.54% | 0.74 | 2.44% |
| 2025-06-06 | 5.51 | 5.58 | 5.47 | 5.55 | +0.54% | 0.77 | 2.56% |
| 2025-06-05 | 5.42 | 5.52 | 5.37 | 5.52 | +1.66% | 0.96 | 3.22% |
| 2025-06-04 | 5.37 | 5.45 | 5.37 | 5.43 | +1.12% | 0.54 | 1.83% |
| 2025-06-03 | 5.32 | 5.44 | 5.29 | 5.37 | +0.19% | 0.54 | 1.85% |
| 2025-05-30 | 5.46 | 5.50 | 5.34 | 5.36 | -2.55% | 0.72 | 2.46% |
| 2025-05-29 | 5.34 | 5.52 | 5.30 | 5.50 | +3.38% | 1.08 | 3.64% |
| 2025-05-28 | 5.34 | 5.43 | 5.29 | 5.32 | -0.56% | 0.61 | 2.11% |
| 2025-05-27 | 5.38 | 5.40 | 5.30 | 5.35 | -1.11% | 0.73 | 2.52% |