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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.66 | 4.82 | 4.66 | 4.76 | +1.06% | 1.27 | 5.23% |
| 2025-05-23 | 5.02 | 5.04 | 4.68 | 4.71 | -6.18% | 2.56 | 10.33% |
| 2025-05-22 | 4.69 | 5.39 | 4.61 | 5.02 | +6.58% | 3.25 | 12.55% |
| 2025-05-21 | 4.75 | 4.78 | 4.70 | 4.71 | -0.84% | 0.56 | 2.29% |
| 2025-05-20 | 4.72 | 4.76 | 4.65 | 4.75 | +0.64% | 0.57 | 2.34% |
| 2025-05-19 | 4.67 | 4.75 | 4.61 | 4.72 | +1.29% | 0.45 | 1.85% |
| 2025-05-16 | 4.67 | 4.72 | 4.64 | 4.66 | -0.43% | 0.40 | 1.64% |
| 2025-05-15 | 4.73 | 4.74 | 4.66 | 4.68 | -1.27% | 0.61 | 2.52% |
| 2025-05-14 | 4.74 | 4.82 | 4.70 | 4.74 | -0.42% | 1.08 | 4.43% |
| 2025-05-13 | 4.90 | 4.93 | 4.74 | 4.76 | -4.42% | 1.77 | 7.17% |
| 2025-05-12 | 4.72 | 5.13 | 4.67 | 4.98 | +6.18% | 2.12 | 8.45% |
| 2025-05-09 | 4.81 | 4.81 | 4.66 | 4.69 | -2.70% | 0.47 | 1.92% |
| 2025-05-08 | 4.69 | 4.83 | 4.66 | 4.82 | +3.21% | 0.78 | 3.16% |
| 2025-05-07 | 4.75 | 4.76 | 4.60 | 4.67 | 0.00% | 0.52 | 2.14% |
| 2025-05-06 | 4.51 | 4.67 | 4.51 | 4.67 | +4.24% | 0.62 | 2.61% |