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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.40 | 5.48 | 5.30 | 5.36 | -1.29% | 1.73 | 6.27% |
| 2025-07-21 | 5.46 | 5.49 | 5.35 | 5.43 | -0.91% | 2.24 | 8.05% |
| 2025-07-18 | 5.59 | 5.60 | 5.44 | 5.48 | -4.36% | 3.15 | 11.17% |
| 2025-07-17 | 5.33 | 5.78 | 5.33 | 5.73 | +3.80% | 4.87 | 17.06% |
| 2025-07-16 | 5.20 | 6.16 | 5.17 | 5.52 | +6.77% | 4.49 | 15.31% |
| 2025-07-15 | 5.23 | 5.23 | 5.09 | 5.17 | -0.77% | 0.57 | 2.17% |
| 2025-07-14 | 5.19 | 5.22 | 5.14 | 5.21 | +0.39% | 0.48 | 1.80% |
| 2025-07-11 | 5.15 | 5.21 | 5.14 | 5.19 | +0.58% | 0.56 | 2.10% |
| 2025-07-10 | 5.18 | 5.24 | 5.14 | 5.16 | -0.58% | 0.58 | 2.19% |
| 2025-07-09 | 5.16 | 5.25 | 5.13 | 5.19 | +0.58% | 0.69 | 2.60% |
| 2025-07-08 | 5.10 | 5.16 | 5.07 | 5.16 | +1.18% | 0.69 | 2.61% |
| 2025-07-07 | 5.07 | 5.12 | 5.02 | 5.10 | +1.19% | 0.54 | 2.07% |
| 2025-07-04 | 5.06 | 5.13 | 4.99 | 5.04 | -0.59% | 0.59 | 2.28% |
| 2025-07-03 | 4.98 | 5.09 | 4.98 | 5.07 | +2.01% | 0.74 | 2.84% |
| 2025-07-02 | 5.00 | 5.03 | 4.93 | 4.97 | -1.19% | 0.50 | 1.97% |
| 2025-07-01 | 5.01 | 5.09 | 4.96 | 5.03 | +0.20% | 0.75 | 2.88% |
| 2025-06-30 | 4.96 | 5.09 | 4.93 | 5.02 | +1.83% | 0.81 | 3.14% |
| 2025-06-27 | 4.93 | 4.99 | 4.91 | 4.93 | +0.20% | 0.50 | 1.98% |
| 2025-06-26 | 4.91 | 4.98 | 4.87 | 4.92 | +0.41% | 0.70 | 2.75% |
| 2025-06-25 | 4.88 | 4.91 | 4.82 | 4.90 | +1.03% | 0.57 | 2.28% |