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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.42 | 5.42 | 5.22 | 5.40 | +0.75% | 0.72 | 2.48% |
| 2025-12-16 | 5.48 | 5.53 | 5.35 | 5.36 | -3.07% | 0.59 | 1.99% |
| 2025-12-15 | 5.50 | 5.58 | 5.41 | 5.53 | +0.18% | 0.54 | 1.79% |
| 2025-12-12 | 5.53 | 5.62 | 5.49 | 5.52 | -0.54% | 0.54 | 1.79% |
| 2025-12-11 | 5.73 | 5.75 | 5.55 | 5.55 | -3.31% | 0.62 | 2.03% |
| 2025-12-10 | 5.78 | 5.82 | 5.69 | 5.74 | -1.20% | 0.62 | 1.99% |
| 2025-12-09 | 5.92 | 5.96 | 5.80 | 5.81 | -1.53% | 0.58 | 1.81% |
| 2025-12-08 | 5.84 | 5.96 | 5.83 | 5.90 | +1.37% | 0.69 | 2.14% |
| 2025-12-05 | 5.70 | 5.83 | 5.65 | 5.82 | +2.11% | 0.58 | 1.85% |
| 2025-12-04 | 5.84 | 5.84 | 5.65 | 5.70 | -2.23% | 0.85 | 2.74% |
| 2025-12-03 | 5.99 | 6.02 | 5.79 | 5.83 | -2.67% | 0.91 | 2.84% |
| 2025-12-02 | 6.05 | 6.08 | 5.92 | 5.99 | -0.99% | 0.64 | 1.95% |
| 2025-12-01 | 5.98 | 6.08 | 5.98 | 6.05 | +1.17% | 0.74 | 2.25% |
| 2025-11-28 | 5.95 | 5.98 | 5.86 | 5.98 | +1.01% | 0.63 | 1.96% |
| 2025-11-27 | 6.00 | 6.01 | 5.91 | 5.92 | -1.00% | 0.67 | 2.06% |
| 2025-11-26 | 6.06 | 6.11 | 5.96 | 5.98 | -1.48% | 0.93 | 2.84% |
| 2025-11-25 | 6.00 | 6.13 | 5.99 | 6.07 | +1.68% | 1.13 | 3.42% |
| 2025-11-24 | 5.82 | 5.99 | 5.82 | 5.97 | +3.29% | 1.22 | 3.78% |
| 2025-11-21 | 6.00 | 6.11 | 5.75 | 5.78 | -4.78% | 1.35 | 4.22% |
| 2025-11-20 | 6.00 | 6.15 | 5.94 | 6.07 | +1.68% | 1.51 | 4.58% |