世纪瑞尔 sz.300150
4.85
+2.75%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.75 | 4.87 | 4.66 | 4.85 | +2.75% | 0.41 | 1.86% |
| 2026-05-21 | 4.98 | 5.05 | 4.71 | 4.72 | -4.65% | 0.54 | 2.39% |
| 2026-05-20 | 5.08 | 5.08 | 4.92 | 4.95 | -2.75% | 0.35 | 1.54% |
| 2026-05-19 | 5.04 | 5.14 | 4.96 | 5.09 | +1.39% | 0.45 | 1.93% |
| 2026-05-18 | 4.88 | 5.03 | 4.83 | 5.02 | +2.87% | 0.57 | 2.47% |
| 2026-05-15 | 4.94 | 5.01 | 4.84 | 4.88 | -1.21% | 0.55 | 2.41% |
| 2026-05-14 | 5.16 | 5.16 | 4.94 | 4.94 | -3.52% | 0.58 | 2.49% |
| 2026-05-13 | 5.07 | 5.17 | 5.04 | 5.12 | +1.39% | 0.50 | 2.12% |
| 2026-05-12 | 5.19 | 5.19 | 5.04 | 5.05 | -2.88% | 0.60 | 2.54% |
| 2026-05-11 | 5.18 | 5.22 | 5.11 | 5.20 | +0.39% | 0.54 | 2.26% |
| 2026-05-08 | 5.16 | 5.18 | 5.10 | 5.18 | +0.39% | 0.47 | 1.96% |
| 2026-05-07 | 5.20 | 5.22 | 5.14 | 5.16 | -0.58% | 0.42 | 1.77% |
| 2026-05-06 | 5.12 | 5.20 | 5.12 | 5.19 | +1.96% | 0.52 | 2.17% |
| 2026-04-30 | 5.12 | 5.14 | 5.06 | 5.09 | -0.39% | 0.40 | 1.70% |
| 2026-04-29 | 5.01 | 5.14 | 4.98 | 5.11 | +2.00% | 0.51 | 2.17% |
| 2026-04-28 | 5.01 | 5.10 | 4.95 | 5.01 | -0.99% | 0.58 | 2.48% |
| 2026-04-27 | 5.01 | 5.07 | 4.83 | 5.06 | +1.40% | 0.87 | 3.80% |
| 2026-04-24 | 5.05 | 5.06 | 4.75 | 4.99 | -8.10% | 1.50 | 6.61% |
| 2026-04-23 | 5.50 | 5.51 | 5.38 | 5.43 | -1.09% | 0.46 | 1.84% |
| 2026-04-22 | 5.44 | 5.51 | 5.38 | 5.49 | +0.92% | 0.47 | 1.86% |