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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.39 | 5.45 | 5.32 | 5.42 | +0.56% | 0.90 | 3.23% |
| 2025-08-18 | 5.30 | 5.41 | 5.28 | 5.39 | +2.08% | 1.08 | 3.89% |
| 2025-08-15 | 5.21 | 5.31 | 5.18 | 5.28 | +1.34% | 0.80 | 2.96% |
| 2025-08-14 | 5.39 | 5.41 | 5.20 | 5.21 | -3.16% | 1.12 | 4.13% |
| 2025-08-13 | 5.43 | 5.45 | 5.36 | 5.38 | -0.92% | 1.01 | 3.63% |
| 2025-08-12 | 5.45 | 5.52 | 5.40 | 5.43 | -0.91% | 1.29 | 4.59% |
| 2025-08-11 | 5.46 | 5.54 | 5.39 | 5.48 | +1.67% | 2.12 | 7.53% |
| 2025-08-08 | 5.29 | 5.45 | 5.24 | 5.39 | +1.32% | 2.16 | 7.84% |
| 2025-08-07 | 5.32 | 5.38 | 5.29 | 5.32 | -0.19% | 0.77 | 2.82% |
| 2025-08-06 | 5.30 | 5.34 | 5.26 | 5.33 | +0.76% | 0.87 | 3.19% |
| 2025-08-05 | 5.22 | 5.29 | 5.21 | 5.29 | +1.34% | 0.91 | 3.35% |
| 2025-08-04 | 5.14 | 5.22 | 5.10 | 5.22 | +0.97% | 0.63 | 2.37% |
| 2025-08-01 | 5.11 | 5.20 | 5.09 | 5.17 | +1.57% | 0.81 | 3.06% |
| 2025-07-31 | 5.17 | 5.22 | 5.08 | 5.09 | -1.55% | 0.81 | 3.05% |
| 2025-07-30 | 5.23 | 5.23 | 5.11 | 5.17 | -1.15% | 0.69 | 2.58% |
| 2025-07-29 | 5.28 | 5.28 | 5.17 | 5.23 | -1.13% | 0.75 | 2.79% |
| 2025-07-28 | 5.28 | 5.29 | 5.23 | 5.29 | +0.19% | 0.80 | 2.96% |
| 2025-07-25 | 5.25 | 5.29 | 5.20 | 5.28 | +0.38% | 1.12 | 4.15% |
| 2025-07-24 | 5.24 | 5.27 | 5.22 | 5.26 | +0.57% | 1.12 | 4.15% |
| 2025-07-23 | 5.34 | 5.35 | 5.20 | 5.23 | -2.43% | 1.57 | 5.82% |