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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.86 | 5.87 | 5.68 | 5.76 | -1.03% | 0.90 | 2.89% |
| 2026-01-15 | 5.90 | 5.92 | 5.77 | 5.82 | -1.52% | 0.94 | 2.98% |
| 2026-01-14 | 5.84 | 6.00 | 5.78 | 5.91 | +2.07% | 1.78 | 5.53% |
| 2026-01-13 | 5.94 | 5.94 | 5.77 | 5.79 | -2.53% | 1.18 | 3.72% |
| 2026-01-12 | 5.79 | 5.97 | 5.74 | 5.94 | +3.66% | 1.60 | 4.97% |
| 2026-01-09 | 5.63 | 5.74 | 5.61 | 5.73 | +1.96% | 1.02 | 3.31% |
| 2026-01-08 | 5.54 | 5.65 | 5.51 | 5.62 | +1.26% | 0.81 | 2.65% |
| 2026-01-07 | 5.64 | 5.66 | 5.52 | 5.55 | -1.60% | 0.82 | 2.72% |
| 2026-01-06 | 5.66 | 5.69 | 5.60 | 5.64 | -0.35% | 1.00 | 3.24% |
| 2026-01-05 | 5.55 | 5.68 | 5.50 | 5.66 | +2.35% | 0.91 | 2.96% |
| 2025-12-31 | 5.44 | 5.56 | 5.40 | 5.53 | +1.28% | 0.63 | 2.12% |
| 2025-12-30 | 5.45 | 5.54 | 5.43 | 5.46 | 0.00% | 0.64 | 2.14% |
| 2025-12-29 | 5.43 | 5.51 | 5.41 | 5.46 | 0.00% | 0.54 | 1.83% |
| 2025-12-26 | 5.44 | 5.50 | 5.39 | 5.46 | +0.37% | 0.57 | 1.91% |
| 2025-12-25 | 5.44 | 5.48 | 5.38 | 5.44 | +0.55% | 0.55 | 1.87% |
| 2025-12-24 | 5.34 | 5.42 | 5.33 | 5.41 | +1.12% | 0.39 | 1.32% |
| 2025-12-23 | 5.47 | 5.51 | 5.34 | 5.35 | -2.19% | 0.58 | 1.98% |
| 2025-12-22 | 5.52 | 5.57 | 5.46 | 5.47 | -0.91% | 0.52 | 1.74% |
| 2025-12-19 | 5.45 | 5.53 | 5.42 | 5.52 | +1.84% | 0.58 | 1.95% |
| 2025-12-18 | 5.35 | 5.51 | 5.33 | 5.42 | +0.37% | 0.62 | 2.10% |