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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.44 | 5.46 | 5.38 | 5.44 | -0.18% | 0.40 | 1.60% |
| 2026-04-20 | 5.40 | 5.46 | 5.37 | 5.45 | +0.37% | 0.41 | 1.66% |
| 2026-04-17 | 5.48 | 5.50 | 5.37 | 5.43 | -1.09% | 0.42 | 1.70% |
| 2026-04-16 | 5.40 | 5.52 | 5.35 | 5.49 | +2.43% | 0.56 | 2.25% |
| 2026-04-15 | 5.41 | 5.46 | 5.35 | 5.36 | -0.74% | 0.38 | 1.54% |
| 2026-04-14 | 5.45 | 5.48 | 5.33 | 5.40 | -0.18% | 0.44 | 1.79% |
| 2026-04-13 | 5.41 | 5.46 | 5.36 | 5.41 | -0.37% | 0.43 | 1.72% |
| 2026-04-10 | 5.40 | 5.50 | 5.40 | 5.43 | +1.50% | 0.57 | 2.25% |
| 2026-04-09 | 5.39 | 5.48 | 5.32 | 5.35 | -1.83% | 0.45 | 1.80% |
| 2026-04-08 | 5.29 | 5.46 | 5.29 | 5.45 | +4.81% | 0.61 | 2.44% |
| 2026-04-07 | 5.06 | 5.26 | 5.05 | 5.20 | +2.97% | 0.52 | 2.17% |
| 2026-04-03 | 5.31 | 5.32 | 5.03 | 5.05 | -3.99% | 0.53 | 2.24% |
| 2026-04-02 | 5.34 | 5.41 | 5.22 | 5.26 | -2.23% | 0.49 | 1.99% |
| 2026-04-01 | 5.42 | 5.47 | 5.31 | 5.38 | +1.13% | 0.67 | 2.71% |
| 2026-03-31 | 5.31 | 5.53 | 5.28 | 5.32 | +0.19% | 0.82 | 3.31% |
| 2026-03-30 | 5.21 | 5.33 | 5.13 | 5.31 | +0.95% | 0.59 | 2.45% |
| 2026-03-27 | 5.10 | 5.27 | 5.07 | 5.26 | +1.54% | 0.53 | 2.19% |
| 2026-03-26 | 5.29 | 5.36 | 5.14 | 5.18 | -2.08% | 0.60 | 2.51% |
| 2026-03-25 | 5.23 | 5.31 | 5.20 | 5.29 | +1.93% | 0.75 | 3.09% |
| 2026-03-24 | 5.09 | 5.22 | 4.94 | 5.19 | +4.22% | 0.78 | 3.35% |