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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.90 | 5.99 | 5.79 | 5.80 | -2.85% | 1.89 | 7.02% |
| 2025-10-21 | 5.90 | 6.02 | 5.78 | 5.97 | +2.05% | 2.57 | 9.46% |
| 2025-10-20 | 6.10 | 6.18 | 5.77 | 5.85 | -1.18% | 3.15 | 11.62% |
| 2025-10-17 | 5.79 | 6.01 | 5.72 | 5.92 | +1.72% | 2.97 | 10.91% |
| 2025-10-16 | 5.82 | 5.83 | 5.72 | 5.82 | -0.34% | 1.51 | 5.66% |
| 2025-10-15 | 5.55 | 5.85 | 5.50 | 5.84 | +5.80% | 2.23 | 8.44% |
| 2025-10-14 | 5.66 | 5.70 | 5.50 | 5.52 | -2.47% | 0.73 | 2.86% |
| 2025-10-13 | 5.43 | 5.69 | 5.25 | 5.66 | +1.25% | 1.04 | 4.10% |
| 2025-10-10 | 5.60 | 5.62 | 5.52 | 5.59 | -0.53% | 0.71 | 2.78% |
| 2025-10-09 | 5.65 | 5.67 | 5.56 | 5.62 | -0.35% | 0.81 | 3.12% |
| 2025-09-30 | 5.71 | 5.76 | 5.63 | 5.64 | -1.40% | 0.82 | 3.13% |
| 2025-09-29 | 5.55 | 5.72 | 5.42 | 5.72 | +2.88% | 1.13 | 4.36% |
| 2025-09-26 | 5.51 | 5.65 | 5.44 | 5.56 | +0.36% | 1.05 | 4.10% |
| 2025-09-25 | 5.49 | 5.64 | 5.49 | 5.54 | +0.36% | 0.88 | 3.44% |
| 2025-09-24 | 5.29 | 5.53 | 5.23 | 5.52 | +4.35% | 0.94 | 3.76% |
| 2025-09-23 | 5.49 | 5.49 | 5.14 | 5.29 | -3.64% | 1.09 | 4.49% |
| 2025-09-22 | 5.53 | 5.56 | 5.42 | 5.49 | -0.18% | 0.63 | 2.50% |
| 2025-09-19 | 5.59 | 5.63 | 5.45 | 5.50 | -1.79% | 0.82 | 3.23% |
| 2025-09-18 | 5.72 | 5.77 | 5.52 | 5.60 | -2.27% | 1.18 | 4.55% |
| 2025-09-17 | 5.78 | 5.79 | 5.69 | 5.73 | -1.04% | 0.90 | 3.41% |