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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.34 | 5.59 | 5.30 | 5.41 | +2.27% | 1.10 | 3.74% |
| 2025-05-23 | 5.43 | 5.48 | 5.28 | 5.29 | -2.58% | 0.75 | 2.55% |
| 2025-05-22 | 5.48 | 5.59 | 5.42 | 5.43 | -1.27% | 0.60 | 2.00% |
| 2025-05-21 | 5.63 | 5.63 | 5.46 | 5.50 | -2.31% | 0.82 | 2.72% |
| 2025-05-20 | 5.58 | 5.63 | 5.52 | 5.63 | +1.44% | 0.82 | 2.70% |
| 2025-05-19 | 5.45 | 5.59 | 5.40 | 5.55 | +2.21% | 0.94 | 3.12% |
| 2025-05-16 | 5.40 | 5.49 | 5.37 | 5.43 | +0.18% | 0.65 | 2.20% |
| 2025-05-15 | 5.50 | 5.54 | 5.41 | 5.42 | -1.81% | 0.67 | 2.27% |
| 2025-05-14 | 5.47 | 5.55 | 5.44 | 5.52 | +0.73% | 0.75 | 2.51% |
| 2025-05-13 | 5.60 | 5.61 | 5.45 | 5.48 | -0.72% | 0.78 | 2.60% |
| 2025-05-12 | 5.53 | 5.59 | 5.46 | 5.52 | +0.91% | 1.02 | 3.39% |
| 2025-05-09 | 5.51 | 5.55 | 5.40 | 5.47 | -0.91% | 0.86 | 2.89% |
| 2025-05-08 | 5.42 | 5.55 | 5.42 | 5.52 | +1.28% | 0.97 | 3.22% |
| 2025-05-07 | 5.50 | 5.55 | 5.38 | 5.45 | -0.18% | 1.35 | 4.54% |
| 2025-05-06 | 5.21 | 5.49 | 5.21 | 5.46 | +6.02% | 1.55 | 5.32% |