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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.05 | 6.13 | 6.02 | 6.05 | 0.00% | 0.87 | 2.63% |
| 2026-02-12 | 6.09 | 6.10 | 5.97 | 6.05 | -0.33% | 0.76 | 2.29% |
| 2026-02-11 | 6.10 | 6.17 | 6.06 | 6.07 | -0.65% | 0.90 | 2.71% |
| 2026-02-10 | 6.05 | 6.16 | 6.04 | 6.11 | +0.83% | 1.14 | 3.42% |
| 2026-02-09 | 5.95 | 6.08 | 5.93 | 6.06 | +2.89% | 1.13 | 3.44% |
| 2026-02-06 | 5.85 | 5.97 | 5.80 | 5.89 | +0.17% | 0.98 | 3.04% |
| 2026-02-05 | 5.92 | 6.00 | 5.88 | 5.88 | -0.84% | 1.02 | 3.15% |
| 2026-02-04 | 5.87 | 5.95 | 5.83 | 5.93 | +0.51% | 0.96 | 3.00% |
| 2026-02-03 | 5.86 | 5.90 | 5.80 | 5.90 | +2.43% | 1.01 | 3.15% |
| 2026-02-02 | 5.85 | 5.98 | 5.75 | 5.76 | +0.70% | 1.58 | 4.95% |
| 2026-01-30 | 5.72 | 5.77 | 5.64 | 5.72 | -1.04% | 0.82 | 2.64% |
| 2026-01-29 | 5.77 | 5.90 | 5.67 | 5.78 | -0.34% | 0.87 | 2.76% |
| 2026-01-28 | 5.87 | 5.91 | 5.80 | 5.80 | -1.36% | 0.72 | 2.26% |
| 2026-01-27 | 5.84 | 5.88 | 5.66 | 5.88 | +0.68% | 0.88 | 2.80% |
| 2026-01-26 | 5.97 | 5.98 | 5.77 | 5.84 | -1.52% | 1.15 | 3.62% |
| 2026-01-23 | 5.82 | 5.95 | 5.81 | 5.93 | +1.89% | 0.90 | 2.80% |
| 2026-01-22 | 5.75 | 5.82 | 5.75 | 5.82 | +1.22% | 0.73 | 2.32% |
| 2026-01-21 | 5.66 | 5.77 | 5.64 | 5.75 | +1.05% | 0.69 | 2.21% |
| 2026-01-20 | 5.78 | 5.81 | 5.65 | 5.69 | -1.39% | 1.01 | 3.25% |
| 2026-01-19 | 5.72 | 5.82 | 5.70 | 5.77 | +0.17% | 0.67 | 2.14% |