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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.10 | 5.14 | 4.96 | 5.11 | +0.20% | 0.64 | 2.74% |
| 2025-12-16 | 5.21 | 5.24 | 5.09 | 5.10 | -2.49% | 0.51 | 2.17% |
| 2025-12-15 | 5.21 | 5.31 | 5.14 | 5.23 | -0.19% | 0.48 | 1.99% |
| 2025-12-12 | 5.27 | 5.34 | 5.23 | 5.24 | -0.38% | 0.53 | 2.20% |
| 2025-12-11 | 5.41 | 5.42 | 5.25 | 5.26 | -2.59% | 0.72 | 2.93% |
| 2025-12-10 | 5.50 | 5.50 | 5.36 | 5.40 | -1.82% | 0.68 | 2.74% |
| 2025-12-09 | 5.58 | 5.61 | 5.49 | 5.50 | -2.14% | 0.79 | 3.10% |
| 2025-12-08 | 5.43 | 5.75 | 5.41 | 5.62 | +3.69% | 1.73 | 6.71% |
| 2025-12-05 | 5.33 | 5.43 | 5.29 | 5.42 | +1.50% | 0.63 | 2.55% |
| 2025-12-04 | 5.36 | 5.41 | 5.28 | 5.34 | -1.11% | 0.67 | 2.72% |
| 2025-12-03 | 5.57 | 5.58 | 5.38 | 5.40 | -3.05% | 0.98 | 3.89% |
| 2025-12-02 | 5.61 | 5.61 | 5.48 | 5.57 | -0.89% | 0.64 | 2.51% |
| 2025-12-01 | 5.60 | 5.65 | 5.56 | 5.62 | +0.36% | 0.74 | 2.86% |
| 2025-11-28 | 5.57 | 5.65 | 5.49 | 5.60 | 0.00% | 0.99 | 3.87% |
| 2025-11-27 | 5.50 | 5.73 | 5.43 | 5.60 | +2.00% | 1.25 | 4.86% |
| 2025-11-26 | 5.63 | 5.70 | 5.48 | 5.49 | -2.66% | 0.90 | 3.53% |
| 2025-11-25 | 5.59 | 5.71 | 5.58 | 5.64 | +1.08% | 0.89 | 3.42% |
| 2025-11-24 | 5.56 | 5.61 | 5.42 | 5.58 | +1.82% | 0.99 | 3.88% |
| 2025-11-21 | 5.75 | 5.84 | 5.46 | 5.48 | -5.84% | 1.57 | 6.10% |
| 2025-11-20 | 5.86 | 5.90 | 5.77 | 5.82 | -0.17% | 1.04 | 3.89% |