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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.11 | 6.13 | 5.97 | 5.97 | -2.61% | 1.16 | 3.53% |
| 2025-11-18 | 6.13 | 6.29 | 6.07 | 6.13 | 0.00% | 1.93 | 5.75% |
| 2025-11-17 | 6.05 | 6.16 | 5.98 | 6.13 | +0.99% | 1.05 | 3.15% |
| 2025-11-14 | 5.96 | 6.14 | 5.94 | 6.07 | +1.34% | 1.36 | 4.11% |
| 2025-11-13 | 5.87 | 6.04 | 5.86 | 5.99 | +1.70% | 0.92 | 2.84% |
| 2025-11-12 | 5.95 | 5.98 | 5.85 | 5.89 | -1.34% | 0.72 | 2.23% |
| 2025-11-11 | 5.96 | 6.00 | 5.89 | 5.97 | +0.67% | 0.79 | 2.42% |
| 2025-11-10 | 5.89 | 5.96 | 5.88 | 5.93 | +0.68% | 0.58 | 1.81% |
| 2025-11-07 | 5.87 | 5.91 | 5.86 | 5.89 | -0.34% | 0.53 | 1.66% |
| 2025-11-06 | 5.97 | 6.01 | 5.85 | 5.91 | -1.00% | 0.72 | 2.24% |
| 2025-11-05 | 5.88 | 6.00 | 5.84 | 5.97 | +0.67% | 0.72 | 2.23% |
| 2025-11-04 | 5.93 | 5.95 | 5.87 | 5.93 | -0.17% | 0.71 | 2.20% |
| 2025-11-03 | 5.88 | 5.94 | 5.81 | 5.94 | +1.19% | 0.79 | 2.46% |
| 2025-10-31 | 5.75 | 5.92 | 5.70 | 5.87 | +1.91% | 0.86 | 2.71% |
| 2025-10-30 | 5.86 | 5.90 | 5.75 | 5.76 | -2.04% | 0.83 | 2.65% |
| 2025-10-29 | 5.97 | 5.99 | 5.83 | 5.88 | -1.01% | 0.93 | 2.89% |
| 2025-10-28 | 5.83 | 5.96 | 5.79 | 5.94 | +1.02% | 0.89 | 2.75% |
| 2025-10-27 | 5.94 | 5.95 | 5.80 | 5.88 | -0.34% | 0.74 | 2.30% |
| 2025-10-24 | 5.87 | 5.93 | 5.87 | 5.90 | +0.68% | 0.66 | 2.04% |
| 2025-10-23 | 5.84 | 5.88 | 5.76 | 5.86 | +0.51% | 0.66 | 2.09% |