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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.77 | 5.78 | 5.60 | 5.65 | -1.74% | 0.98 | 3.75% |
| 2026-01-15 | 5.78 | 5.79 | 5.68 | 5.75 | -0.86% | 0.98 | 3.72% |
| 2026-01-14 | 5.70 | 5.92 | 5.69 | 5.80 | +1.75% | 1.91 | 7.14% |
| 2026-01-13 | 5.83 | 5.86 | 5.67 | 5.70 | -1.72% | 1.26 | 4.77% |
| 2026-01-12 | 5.63 | 5.80 | 5.57 | 5.80 | +4.50% | 1.52 | 5.79% |
| 2026-01-09 | 5.42 | 5.56 | 5.41 | 5.55 | +1.65% | 0.90 | 3.54% |
| 2026-01-08 | 5.34 | 5.50 | 5.34 | 5.46 | +1.68% | 0.65 | 2.61% |
| 2026-01-07 | 5.43 | 5.45 | 5.34 | 5.37 | -1.10% | 0.57 | 2.29% |
| 2026-01-06 | 5.41 | 5.48 | 5.40 | 5.43 | +0.37% | 0.59 | 2.35% |
| 2026-01-05 | 5.31 | 5.42 | 5.31 | 5.41 | +2.27% | 0.60 | 2.42% |
| 2025-12-31 | 5.29 | 5.34 | 5.23 | 5.29 | -0.19% | 0.47 | 1.92% |
| 2025-12-30 | 5.33 | 5.36 | 5.28 | 5.30 | -0.75% | 0.44 | 1.78% |
| 2025-12-29 | 5.29 | 5.36 | 5.28 | 5.34 | +0.19% | 0.36 | 1.46% |
| 2025-12-26 | 5.35 | 5.39 | 5.28 | 5.33 | -0.56% | 0.49 | 2.01% |
| 2025-12-25 | 5.29 | 5.38 | 5.28 | 5.36 | +1.13% | 0.42 | 1.72% |
| 2025-12-24 | 5.22 | 5.33 | 5.21 | 5.30 | +1.53% | 0.44 | 1.80% |
| 2025-12-23 | 5.28 | 5.31 | 5.21 | 5.22 | -1.14% | 0.38 | 1.57% |
| 2025-12-22 | 5.30 | 5.35 | 5.26 | 5.28 | -0.56% | 0.38 | 1.54% |
| 2025-12-19 | 5.18 | 5.32 | 5.17 | 5.31 | +2.71% | 0.53 | 2.19% |
| 2025-12-18 | 5.06 | 5.25 | 5.06 | 5.17 | +1.17% | 0.52 | 2.17% |