世纪天鸿 sz.300654
10.57
+2.62%
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 | 10.61 | 10.61 | 10.30 | 10.41 | -2.53% | 1.66 | 4.53% |
| 2025-11-18 | 10.31 | 10.74 | 10.22 | 10.68 | +3.29% | 2.61 | 7.00% |
| 2025-11-17 | 10.11 | 10.35 | 10.10 | 10.34 | +2.27% | 0.82 | 2.27% |
| 2025-11-14 | 10.11 | 10.23 | 10.08 | 10.11 | -0.69% | 0.48 | 1.34% |
| 2025-11-13 | 10.10 | 10.18 | 10.00 | 10.18 | +0.39% | 0.53 | 1.50% |
| 2025-11-12 | 10.22 | 10.27 | 10.08 | 10.14 | -0.69% | 0.50 | 1.39% |
| 2025-11-11 | 10.23 | 10.27 | 10.13 | 10.21 | -0.49% | 0.51 | 1.43% |
| 2025-11-10 | 10.20 | 10.35 | 10.18 | 10.26 | +0.89% | 0.71 | 1.97% |
| 2025-11-07 | 10.31 | 10.36 | 10.17 | 10.17 | -1.36% | 0.67 | 1.86% |
| 2025-11-06 | 10.46 | 10.46 | 10.21 | 10.31 | -1.06% | 0.87 | 2.39% |
| 2025-11-05 | 10.33 | 10.56 | 10.30 | 10.42 | -0.76% | 1.10 | 3.00% |
| 2025-11-04 | 10.33 | 10.50 | 10.24 | 10.50 | +1.25% | 1.54 | 4.19% |
| 2025-11-03 | 10.35 | 10.43 | 10.28 | 10.37 | +0.39% | 1.23 | 3.37% |
| 2025-10-31 | 9.92 | 10.36 | 9.91 | 10.33 | +4.13% | 1.64 | 4.54% |
| 2025-10-30 | 10.02 | 10.09 | 9.91 | 9.92 | -1.59% | 0.62 | 1.77% |
| 2025-10-29 | 10.01 | 10.18 | 9.93 | 10.08 | +0.40% | 0.70 | 1.97% |
| 2025-10-28 | 9.93 | 10.17 | 9.91 | 10.04 | +0.90% | 0.77 | 2.17% |
| 2025-10-27 | 10.00 | 10.03 | 9.89 | 9.95 | +0.10% | 0.46 | 1.31% |
| 2025-10-24 | 9.98 | 10.04 | 9.91 | 9.94 | -1.09% | 0.49 | 1.40% |
| 2025-10-23 | 9.83 | 10.12 | 9.79 | 10.05 | +1.93% | 0.86 | 2.44% |