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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.72 | 6.96 | 6.66 | 6.90 | +2.53% | 2.97 | 7.96% |
| 2025-09-15 | 6.87 | 6.87 | 6.63 | 6.73 | -2.04% | 2.53 | 6.92% |
| 2025-09-12 | 6.76 | 7.01 | 6.76 | 6.87 | +1.03% | 3.76 | 10.05% |
| 2025-09-11 | 6.75 | 6.84 | 6.63 | 6.80 | -0.44% | 3.55 | 9.67% |
| 2025-09-10 | 6.48 | 6.98 | 6.48 | 6.83 | +3.64% | 4.71 | 12.81% |
| 2025-09-09 | 6.41 | 6.80 | 6.30 | 6.59 | +1.70% | 3.33 | 9.35% |
| 2025-09-08 | 6.50 | 6.50 | 6.34 | 6.48 | +1.73% | 2.38 | 6.81% |
| 2025-09-05 | 6.16 | 6.38 | 6.05 | 6.37 | +3.58% | 2.10 | 6.18% |
| 2025-09-04 | 6.29 | 6.39 | 6.00 | 6.15 | -1.13% | 2.35 | 6.95% |
| 2025-09-03 | 6.57 | 6.57 | 6.22 | 6.22 | -5.47% | 2.65 | 7.63% |
| 2025-09-02 | 6.85 | 6.89 | 6.51 | 6.58 | -4.78% | 4.96 | 13.71% |
| 2025-09-01 | 6.45 | 7.45 | 6.40 | 6.91 | +8.14% | 8.24 | 21.45% |
| 2025-08-29 | 6.53 | 6.55 | 6.35 | 6.39 | -2.44% | 1.76 | 5.04% |
| 2025-08-28 | 6.39 | 6.56 | 6.25 | 6.55 | +2.34% | 2.68 | 7.64% |
| 2025-08-27 | 6.68 | 6.75 | 6.38 | 6.40 | -4.62% | 3.27 | 9.13% |
| 2025-08-26 | 6.78 | 6.81 | 6.63 | 6.71 | -1.61% | 2.93 | 7.99% |
| 2025-08-25 | 6.85 | 7.03 | 6.67 | 6.82 | +0.44% | 4.46 | 12.01% |
| 2025-08-22 | 6.63 | 6.84 | 6.55 | 6.79 | +2.88% | 3.99 | 10.87% |
| 2025-08-21 | 6.59 | 6.74 | 6.43 | 6.60 | +0.30% | 3.71 | 10.36% |
| 2025-08-20 | 6.66 | 6.72 | 6.51 | 6.58 | -3.52% | 3.94 | 10.98% |