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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.75 | 4.90 | 4.72 | 4.85 | +2.32% | 0.68 | 2.71% |
| 2025-06-23 | 4.57 | 4.74 | 4.52 | 4.74 | +2.82% | 0.53 | 2.19% |
| 2025-06-20 | 4.63 | 4.70 | 4.57 | 4.61 | -0.86% | 0.52 | 2.19% |
| 2025-06-19 | 4.79 | 4.80 | 4.63 | 4.65 | -2.92% | 0.64 | 2.63% |
| 2025-06-18 | 4.80 | 4.82 | 4.76 | 4.79 | 0.00% | 0.46 | 1.87% |
| 2025-06-17 | 4.84 | 4.86 | 4.76 | 4.79 | -0.62% | 0.44 | 1.78% |
| 2025-06-16 | 4.75 | 4.86 | 4.71 | 4.82 | +1.47% | 0.64 | 2.57% |
| 2025-06-13 | 4.89 | 4.89 | 4.73 | 4.75 | -2.86% | 0.61 | 2.49% |
| 2025-06-12 | 4.86 | 4.92 | 4.82 | 4.89 | +0.41% | 0.58 | 2.32% |
| 2025-06-11 | 4.86 | 4.92 | 4.84 | 4.87 | +0.41% | 0.48 | 1.91% |
| 2025-06-10 | 4.91 | 4.91 | 4.78 | 4.85 | -1.42% | 0.66 | 2.65% |
| 2025-06-09 | 4.85 | 4.92 | 4.82 | 4.92 | +1.65% | 0.70 | 2.78% |
| 2025-06-06 | 4.84 | 4.85 | 4.76 | 4.84 | +0.21% | 0.66 | 2.66% |
| 2025-06-05 | 4.78 | 4.85 | 4.74 | 4.83 | +1.26% | 0.72 | 2.92% |
| 2025-06-04 | 4.77 | 4.81 | 4.73 | 4.77 | +0.63% | 0.61 | 2.50% |
| 2025-06-03 | 4.71 | 4.81 | 4.69 | 4.74 | 0.00% | 0.74 | 3.01% |
| 2025-05-30 | 4.87 | 4.89 | 4.71 | 4.74 | -2.67% | 0.91 | 3.69% |
| 2025-05-29 | 4.71 | 4.89 | 4.71 | 4.87 | +2.74% | 1.20 | 4.83% |
| 2025-05-28 | 4.81 | 4.83 | 4.71 | 4.74 | -1.04% | 0.83 | 3.37% |
| 2025-05-27 | 4.81 | 4.86 | 4.71 | 4.79 | +0.63% | 1.42 | 5.77% |