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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.21 | 7.25 | 7.00 | 7.15 | -0.56% | 2.13 | 5.50% |
| 2026-04-20 | 7.27 | 7.33 | 7.14 | 7.19 | -1.51% | 2.60 | 6.61% |
| 2026-04-17 | 7.27 | 7.47 | 7.21 | 7.30 | -0.55% | 2.88 | 7.24% |
| 2026-04-16 | 7.50 | 7.51 | 7.31 | 7.34 | -2.52% | 3.38 | 8.41% |
| 2026-04-15 | 7.67 | 7.70 | 7.36 | 7.53 | -1.18% | 4.31 | 10.56% |
| 2026-04-14 | 7.74 | 7.83 | 7.46 | 7.62 | +0.26% | 4.56 | 11.00% |
| 2026-04-13 | 8.02 | 8.12 | 7.57 | 7.60 | -3.31% | 7.51 | 17.73% |
| 2026-04-10 | 7.08 | 8.09 | 7.08 | 7.86 | +10.39% | 9.62 | 22.76% |
| 2026-04-09 | 6.93 | 7.16 | 6.92 | 7.12 | +0.99% | 3.71 | 9.67% |
| 2026-04-08 | 6.87 | 7.05 | 6.84 | 7.05 | +3.37% | 3.74 | 9.84% |
| 2026-04-07 | 6.54 | 6.88 | 6.50 | 6.82 | +3.96% | 2.89 | 7.81% |
| 2026-04-03 | 6.75 | 6.75 | 6.45 | 6.56 | -2.24% | 1.90 | 5.31% |
| 2026-04-02 | 6.65 | 6.83 | 6.62 | 6.71 | -0.74% | 2.14 | 5.84% |
| 2026-04-01 | 6.53 | 6.77 | 6.53 | 6.76 | +5.62% | 3.22 | 8.83% |
| 2026-03-31 | 6.51 | 6.62 | 6.39 | 6.40 | -2.59% | 1.50 | 4.24% |
| 2026-03-30 | 6.45 | 6.59 | 6.20 | 6.57 | +0.61% | 2.20 | 6.27% |
| 2026-03-27 | 6.38 | 6.61 | 6.35 | 6.53 | +0.46% | 1.74 | 4.92% |
| 2026-03-26 | 6.70 | 6.74 | 6.47 | 6.50 | -4.55% | 2.95 | 8.26% |
| 2026-03-25 | 6.67 | 6.90 | 6.62 | 6.81 | +1.34% | 3.63 | 9.82% |
| 2026-03-24 | 6.57 | 6.86 | 6.51 | 6.72 | +4.67% | 3.72 | 10.24% |