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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.43 | 6.75 | 6.35 | 6.42 | -2.73% | 3.82 | 10.68% |
| 2026-03-20 | 6.61 | 6.84 | 6.53 | 6.60 | +0.61% | 4.31 | 11.90% |
| 2026-03-19 | 6.61 | 6.83 | 6.53 | 6.56 | -0.46% | 4.62 | 12.80% |
| 2026-03-18 | 6.34 | 6.60 | 6.33 | 6.59 | +4.77% | 3.44 | 9.70% |
| 2026-03-17 | 6.48 | 6.48 | 6.27 | 6.29 | -3.53% | 2.07 | 5.97% |
| 2026-03-16 | 6.18 | 6.54 | 6.17 | 6.52 | +5.67% | 2.62 | 7.52% |
| 2026-03-13 | 6.24 | 6.27 | 6.17 | 6.17 | -1.12% | 0.97 | 2.85% |
| 2026-03-12 | 6.31 | 6.37 | 6.20 | 6.24 | -1.58% | 1.00 | 2.93% |
| 2026-03-11 | 6.35 | 6.39 | 6.26 | 6.34 | -0.16% | 1.33 | 3.85% |
| 2026-03-10 | 6.18 | 6.38 | 6.18 | 6.35 | +3.25% | 1.37 | 3.99% |
| 2026-03-09 | 6.02 | 6.16 | 5.99 | 6.15 | +0.82% | 1.05 | 3.15% |
| 2026-03-06 | 6.00 | 6.10 | 6.00 | 6.10 | +0.83% | 0.67 | 2.02% |
| 2026-03-05 | 5.96 | 6.10 | 5.96 | 6.05 | +3.42% | 1.01 | 3.07% |
| 2026-03-04 | 5.75 | 5.92 | 5.70 | 5.85 | +0.34% | 0.89 | 2.81% |
| 2026-03-03 | 5.97 | 6.18 | 5.82 | 5.83 | -2.35% | 1.34 | 4.11% |
| 2026-03-02 | 6.10 | 6.13 | 5.87 | 5.97 | -3.55% | 1.37 | 4.22% |
| 2026-02-27 | 6.09 | 6.20 | 6.07 | 6.19 | +1.14% | 0.96 | 2.86% |
| 2026-02-26 | 6.12 | 6.15 | 6.06 | 6.12 | +0.82% | 0.74 | 2.23% |
| 2026-02-25 | 6.12 | 6.16 | 6.05 | 6.07 | -0.98% | 0.92 | 2.78% |
| 2026-02-24 | 6.08 | 6.16 | 6.06 | 6.13 | +1.32% | 1.08 | 3.25% |