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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.31 | 5.31 | 4.92 | 4.98 | -7.26% | 0.85 | 3.63% |
| 2026-03-20 | 5.67 | 5.72 | 5.35 | 5.37 | -5.29% | 0.91 | 3.61% |
| 2026-03-19 | 5.77 | 5.81 | 5.63 | 5.67 | -2.74% | 0.58 | 2.20% |
| 2026-03-18 | 5.67 | 5.84 | 5.64 | 5.83 | +3.00% | 0.68 | 2.56% |
| 2026-03-17 | 5.85 | 5.86 | 5.64 | 5.66 | -3.08% | 0.68 | 2.58% |
| 2026-03-16 | 5.79 | 5.88 | 5.76 | 5.84 | +0.34% | 0.68 | 2.54% |
| 2026-03-13 | 5.86 | 5.93 | 5.79 | 5.82 | -1.02% | 0.58 | 2.16% |
| 2026-03-12 | 5.95 | 6.00 | 5.87 | 5.88 | -1.34% | 0.69 | 2.52% |
| 2026-03-11 | 6.01 | 6.03 | 5.92 | 5.96 | -0.67% | 0.62 | 2.27% |
| 2026-03-10 | 5.94 | 6.03 | 5.92 | 6.00 | +1.35% | 0.68 | 2.48% |
| 2026-03-09 | 5.83 | 5.93 | 5.76 | 5.92 | 0.00% | 0.77 | 2.87% |
| 2026-03-06 | 5.74 | 5.94 | 5.72 | 5.92 | +2.60% | 1.05 | 3.87% |
| 2026-03-05 | 5.67 | 5.87 | 5.66 | 5.77 | +3.78% | 1.18 | 4.42% |
| 2026-03-04 | 5.51 | 5.62 | 5.48 | 5.56 | -0.18% | 0.72 | 2.81% |
| 2026-03-03 | 5.83 | 5.88 | 5.56 | 5.57 | -4.30% | 0.96 | 3.64% |
| 2026-03-02 | 5.92 | 6.13 | 5.76 | 5.82 | -3.16% | 1.13 | 4.19% |
| 2026-02-27 | 5.97 | 6.02 | 5.95 | 6.01 | +0.17% | 0.75 | 2.71% |
| 2026-02-26 | 5.95 | 6.00 | 5.91 | 6.00 | +1.35% | 0.70 | 2.56% |
| 2026-02-25 | 5.97 | 6.02 | 5.91 | 5.92 | -0.67% | 0.82 | 2.99% |
| 2026-02-24 | 5.94 | 6.00 | 5.91 | 5.96 | +1.02% | 0.68 | 2.50% |