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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.06 | 6.09 | 5.78 | 5.83 | -3.64% | 1.56 | 5.76% |
| 2025-11-18 | 6.19 | 6.19 | 5.98 | 6.05 | -2.58% | 1.84 | 6.60% |
| 2025-11-17 | 6.17 | 6.27 | 6.07 | 6.21 | +0.98% | 1.61 | 5.66% |
| 2025-11-14 | 6.40 | 6.52 | 6.15 | 6.15 | -3.91% | 2.90 | 10.01% |
| 2025-11-13 | 6.40 | 6.63 | 6.23 | 6.40 | -1.08% | 3.05 | 10.40% |
| 2025-11-12 | 6.41 | 6.86 | 6.32 | 6.47 | -0.15% | 3.61 | 11.92% |
| 2025-11-11 | 6.46 | 6.60 | 6.31 | 6.48 | +2.69% | 2.61 | 8.87% |
| 2025-11-10 | 6.45 | 6.54 | 6.30 | 6.31 | -2.77% | 2.82 | 9.62% |
| 2025-11-07 | 6.17 | 6.68 | 6.15 | 6.49 | +3.67% | 4.69 | 15.99% |
| 2025-11-06 | 6.06 | 6.28 | 5.92 | 6.26 | +3.13% | 3.56 | 12.69% |
| 2025-11-05 | 6.06 | 6.12 | 6.01 | 6.07 | -0.49% | 2.19 | 7.84% |
| 2025-11-04 | 5.99 | 6.16 | 5.90 | 6.10 | +1.67% | 3.18 | 11.40% |
| 2025-11-03 | 5.89 | 6.10 | 5.89 | 6.00 | +1.87% | 2.83 | 10.27% |
| 2025-10-31 | 5.73 | 6.02 | 5.65 | 5.89 | +4.25% | 2.82 | 10.52% |
| 2025-10-30 | 5.90 | 5.90 | 5.65 | 5.65 | -4.07% | 2.11 | 7.99% |
| 2025-10-29 | 6.00 | 6.05 | 5.85 | 5.89 | -1.83% | 2.76 | 10.18% |
| 2025-10-28 | 5.53 | 6.46 | 5.40 | 6.00 | +8.89% | 5.67 | 20.69% |
| 2025-10-27 | 5.54 | 5.72 | 5.42 | 5.51 | +0.55% | 1.75 | 6.86% |
| 2025-10-24 | 5.72 | 5.76 | 5.46 | 5.48 | -6.32% | 3.01 | 11.80% |
| 2025-10-23 | 5.86 | 5.90 | 5.67 | 5.85 | +0.86% | 1.63 | 6.11% |