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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.94 | 6.01 | 5.89 | 5.90 | -1.01% | 0.65 | 2.36% |
| 2026-02-12 | 6.03 | 6.03 | 5.88 | 5.96 | -1.16% | 0.87 | 3.18% |
| 2026-02-11 | 6.05 | 6.06 | 5.96 | 6.03 | -0.33% | 0.85 | 3.05% |
| 2026-02-10 | 5.97 | 6.08 | 5.94 | 6.05 | +1.34% | 1.08 | 3.88% |
| 2026-02-09 | 5.97 | 6.00 | 5.92 | 5.97 | +0.51% | 1.09 | 3.99% |
| 2026-02-06 | 5.82 | 5.97 | 5.78 | 5.94 | +1.37% | 1.24 | 4.55% |
| 2026-02-05 | 5.84 | 5.91 | 5.82 | 5.86 | -0.34% | 1.04 | 3.84% |
| 2026-02-04 | 5.88 | 5.90 | 5.81 | 5.88 | -0.51% | 1.20 | 4.45% |
| 2026-02-03 | 5.76 | 5.91 | 5.75 | 5.91 | +3.50% | 1.57 | 5.84% |
| 2026-02-02 | 5.76 | 5.87 | 5.71 | 5.71 | +0.88% | 1.59 | 5.95% |
| 2026-01-30 | 5.64 | 5.69 | 5.56 | 5.66 | +0.18% | 0.72 | 2.77% |
| 2026-01-29 | 5.64 | 5.77 | 5.53 | 5.65 | -0.18% | 0.85 | 3.27% |
| 2026-01-28 | 5.72 | 5.77 | 5.64 | 5.66 | -1.22% | 0.75 | 2.85% |
| 2026-01-27 | 5.71 | 5.77 | 5.56 | 5.73 | -0.17% | 0.84 | 3.21% |
| 2026-01-26 | 5.84 | 5.86 | 5.67 | 5.74 | -2.05% | 0.95 | 3.59% |
| 2026-01-23 | 5.83 | 5.86 | 5.78 | 5.86 | +0.69% | 0.79 | 2.96% |
| 2026-01-22 | 5.74 | 5.82 | 5.73 | 5.82 | +1.39% | 0.70 | 2.65% |
| 2026-01-21 | 5.67 | 5.74 | 5.63 | 5.74 | +0.88% | 0.72 | 2.74% |
| 2026-01-20 | 5.70 | 5.78 | 5.66 | 5.69 | -0.18% | 0.78 | 2.97% |
| 2026-01-19 | 5.61 | 5.73 | 5.60 | 5.70 | +0.89% | 0.76 | 2.91% |