世纪鼎利(300050)股票行情
世纪鼎利(300050)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 6.67 | 6.81 | 0.09 | 1.34% | 6.62 | 6.90 | 534886 | 36334.44 | 9.82% | 23.00 |
| 2026-03-24 | 6.57 | 6.72 | 0.30 | 4.67% | 6.51 | 6.86 | 557350 | 37164.10 | 10.24% | 14.00 |
| 2026-03-23 | 6.43 | 6.42 | -0.18 | -2.73% | 6.35 | 6.75 | 581648 | 38183.14 | 10.68% | 0.00 |
| 2026-03-20 | 6.61 | 6.60 | 0.04 | 0.61% | 6.53 | 6.84 | 648014 | 43124.00 | 11.90% | 0.00 |
| 2026-03-19 | 6.61 | 6.56 | -0.03 | -0.46% | 6.53 | 6.83 | 696715 | 46200.13 | 12.80% | 0.00 |
| 2026-03-18 | 6.34 | 6.59 | 0.30 | 4.77% | 6.33 | 6.60 | 527939 | 34428.30 | 9.70% | 78.00 |
| 2026-03-17 | 6.48 | 6.29 | -0.23 | -3.53% | 6.27 | 6.48 | 324837 | 20705.53 | 5.97% | 0.00 |
| 2026-03-16 | 6.18 | 6.52 | 0.35 | 5.67% | 6.17 | 6.54 | 409280 | 26249.81 | 7.52% | 0.00 |
| 2026-03-13 | 6.24 | 6.17 | -0.07 | -1.12% | 6.17 | 6.27 | 155428 | 9676.37 | 2.85% | 0.00 |
| 2026-03-12 | 6.31 | 6.24 | -0.10 | -1.58% | 6.20 | 6.37 | 159655 | 9995.32 | 2.93% | 0.00 |
| 2026-03-11 | 6.35 | 6.34 | -0.01 | -0.16% | 6.26 | 6.39 | 209672 | 13271.85 | 3.85% | 0.00 |
| 2026-03-10 | 6.18 | 6.35 | 0.20 | 3.25% | 6.18 | 6.38 | 217120 | 13664.76 | 3.99% | 0.00 |
| 2026-03-09 | 6.02 | 6.15 | 0.05 | 0.82% | 5.99 | 6.16 | 171707 | 10451.91 | 3.15% | 0.00 |
| 2026-03-06 | 6.00 | 6.10 | 0.05 | 0.83% | 6.00 | 6.10 | 110036 | 6674.41 | 2.02% | 0.00 |
| 2026-03-05 | 5.96 | 6.05 | 0.20 | 3.42% | 5.96 | 6.10 | 167228 | 10106.04 | 3.07% | 0.00 |
| 2026-03-04 | 5.75 | 5.85 | 0.02 | 0.34% | 5.70 | 5.92 | 152936 | 8946.12 | 2.81% | 0.00 |
| 2026-03-03 | 5.97 | 5.83 | -0.14 | -2.35% | 5.82 | 6.18 | 223817 | 13416.29 | 4.11% | 0.00 |
| 2026-03-02 | 6.10 | 5.97 | -0.22 | -3.55% | 5.87 | 6.13 | 229846 | 13745.53 | 4.22% | 0.00 |
| 2026-02-27 | 6.09 | 6.19 | 0.07 | 1.14% | 6.07 | 6.20 | 155818 | 9558.66 | 2.86% | 5.00 |
| 2026-02-26 | 6.12 | 6.12 | 0.05 | 0.82% | 6.06 | 6.15 | 121177 | 7401.18 | 2.23% | 0.00 |
| 2026-02-25 | 6.12 | 6.07 | -0.06 | -0.98% | 6.05 | 6.16 | 151378 | 9218.83 | 2.78% | 0.00 |
| 2026-02-24 | 6.08 | 6.13 | 0.08 | 1.32% | 6.06 | 6.16 | 177024 | 10845.48 | 3.25% | 0.00 |
| 2026-02-13 | 6.05 | 6.05 | 0.00 | 0.00% | 6.02 | 6.13 | 143300 | 8713.59 | 2.63% | 0.00 |
| 2026-02-12 | 6.09 | 6.05 | -0.02 | -0.33% | 5.97 | 6.10 | 124791 | 7561.90 | 2.29% | 0.00 |
| 2026-02-11 | 6.10 | 6.07 | -0.04 | -0.65% | 6.06 | 6.17 | 147659 | 9027.80 | 2.71% | 0.00 |
| 2026-02-10 | 6.05 | 6.11 | 0.05 | 0.83% | 6.04 | 6.16 | 186263 | 11400.58 | 3.42% | 15.00 |
| 2026-02-09 | 5.95 | 6.06 | 0.17 | 2.89% | 5.93 | 6.08 | 187112 | 11273.45 | 3.44% | 10.00 |
| 2026-02-06 | 5.85 | 5.89 | 0.01 | 0.17% | 5.80 | 5.97 | 165686 | 9802.17 | 3.04% | 0.00 |
| 2026-02-05 | 5.92 | 5.88 | -0.05 | -0.84% | 5.88 | 6.00 | 171252 | 10174.40 | 3.15% | 0.00 |
| 2026-02-04 | 5.87 | 5.93 | 0.03 | 0.51% | 5.83 | 5.95 | 163276 | 9636.21 | 3.00% | 0.00 |
| 2026-02-03 | 5.86 | 5.90 | 0.14 | 2.43% | 5.80 | 5.90 | 171520 | 10061.32 | 3.15% | 0.00 |
| 2026-02-02 | 5.85 | 5.76 | 0.04 | 0.70% | 5.75 | 5.98 | 269299 | 15789.37 | 4.95% | 0.00 |
| 2026-01-30 | 5.72 | 5.72 | -0.06 | -1.04% | 5.64 | 5.77 | 143548 | 8199.58 | 2.64% | 0.00 |
| 2026-01-29 | 5.77 | 5.78 | -0.02 | -0.34% | 5.67 | 5.90 | 150402 | 8727.28 | 2.76% | 0.00 |
| 2026-01-28 | 5.87 | 5.80 | -0.08 | -1.36% | 5.80 | 5.91 | 122952 | 7188.48 | 2.26% | 0.00 |
| 2026-01-27 | 5.84 | 5.88 | 0.04 | 0.68% | 5.66 | 5.88 | 152209 | 8812.48 | 2.80% | 0.00 |
| 2026-01-26 | 5.97 | 5.84 | -0.09 | -1.52% | 5.77 | 5.98 | 197157 | 11502.58 | 3.62% | 0.00 |
| 2026-01-23 | 5.82 | 5.93 | 0.11 | 1.89% | 5.81 | 5.95 | 152695 | 9006.51 | 2.80% | 0.00 |
| 2026-01-22 | 5.75 | 5.82 | 0.07 | 1.22% | 5.75 | 5.82 | 126307 | 7316.11 | 2.32% | 0.00 |
| 2026-01-21 | 5.66 | 5.75 | 0.06 | 1.05% | 5.64 | 5.77 | 120264 | 6893.14 | 2.21% | 0.00 |
| 2026-01-20 | 5.78 | 5.69 | -0.08 | -1.39% | 5.65 | 5.81 | 176859 | 10128.29 | 3.25% | 0.00 |
| 2026-01-19 | 5.72 | 5.77 | 0.01 | 0.17% | 5.70 | 5.82 | 116438 | 6712.70 | 2.14% | 0.00 |
| 2026-01-16 | 5.86 | 5.76 | -0.06 | -1.03% | 5.68 | 5.87 | 157124 | 9047.09 | 2.89% | 0.00 |
| 2026-01-15 | 5.90 | 5.82 | -0.09 | -1.52% | 5.77 | 5.92 | 162116 | 9423.40 | 2.98% | 0.00 |
| 2026-01-14 | 5.84 | 5.91 | 0.12 | 2.07% | 5.78 | 6.00 | 301383 | 17791.68 | 5.53% | 0.00 |
| 2026-01-13 | 5.94 | 5.79 | -0.15 | -2.53% | 5.77 | 5.94 | 202337 | 11823.94 | 3.72% | 0.00 |
| 2026-01-12 | 5.79 | 5.94 | 0.21 | 3.66% | 5.74 | 5.97 | 270745 | 15958.12 | 4.97% | 101.00 |
| 2026-01-09 | 5.63 | 5.73 | 0.11 | 1.96% | 5.61 | 5.74 | 180082 | 10230.55 | 3.31% | 0.00 |
| 2026-01-08 | 5.54 | 5.62 | 0.07 | 1.26% | 5.51 | 5.65 | 144406 | 8096.84 | 2.65% | 0.00 |
| 2026-01-07 | 5.64 | 5.55 | -0.09 | -1.60% | 5.52 | 5.66 | 148074 | 8239.07 | 2.72% | 2.00 |
| 2026-01-06 | 5.66 | 5.64 | -0.02 | -0.35% | 5.60 | 5.69 | 176503 | 9966.60 | 3.24% | 0.00 |
| 2026-01-05 | 5.55 | 5.66 | 0.13 | 2.35% | 5.50 | 5.68 | 161418 | 9064.76 | 2.96% | 0.00 |
| 2025-12-31 | 5.44 | 5.53 | 0.07 | 1.28% | 5.40 | 5.56 | 115354 | 6342.80 | 2.12% | 0.00 |
| 2025-12-30 | 5.45 | 5.46 | 0.00 | 0.00% | 5.43 | 5.54 | 116307 | 6387.11 | 2.14% | 0.00 |
| 2025-12-29 | 5.43 | 5.46 | 0.00 | 0.00% | 5.41 | 5.51 | 99454 | 5423.45 | 1.83% | 0.00 |
| 2025-12-26 | 5.44 | 5.46 | 0.02 | 0.37% | 5.39 | 5.50 | 104006 | 5674.76 | 1.91% | 0.00 |
| 2025-12-25 | 5.44 | 5.44 | 0.03 | 0.55% | 5.38 | 5.48 | 101567 | 5515.40 | 1.87% | 0.00 |
| 2025-12-24 | 5.34 | 5.41 | 0.06 | 1.12% | 5.33 | 5.42 | 72016 | 3888.21 | 1.32% | 0.00 |
| 2025-12-23 | 5.47 | 5.35 | -0.12 | -2.19% | 5.34 | 5.51 | 107705 | 5799.87 | 1.98% | 0.00 |
| 2025-12-22 | 5.52 | 5.47 | -0.05 | -0.91% | 5.46 | 5.57 | 94903 | 5238.57 | 1.74% | 0.00 |
| 2025-12-19 | 5.45 | 5.52 | 0.10 | 1.85% | 5.42 | 5.53 | 105923 | 5819.10 | 1.95% | 0.00 |
| 2025-12-18 | 5.35 | 5.42 | 0.02 | 0.37% | 5.33 | 5.51 | 114460 | 6232.18 | 2.10% | 0.00 |
| 2025-12-17 | 5.42 | 5.40 | 0.04 | 0.75% | 5.22 | 5.42 | 134865 | 7165.95 | 2.48% | 0.00 |
| 2025-12-16 | 5.48 | 5.36 | -0.17 | -3.07% | 5.35 | 5.53 | 108465 | 5866.22 | 1.99% | 0.00 |
| 2025-12-15 | 5.50 | 5.53 | 0.01 | 0.18% | 5.41 | 5.58 | 97726 | 5389.18 | 1.79% | 0.00 |
| 2025-12-12 | 5.53 | 5.52 | -0.03 | -0.54% | 5.49 | 5.62 | 97291 | 5405.74 | 1.79% | 0.00 |
| 2025-12-11 | 5.73 | 5.55 | -0.19 | -3.31% | 5.55 | 5.75 | 110760 | 6222.40 | 2.03% | 0.00 |
| 2025-12-10 | 5.78 | 5.74 | -0.07 | -1.20% | 5.69 | 5.82 | 108541 | 6221.56 | 1.99% | 3.00 |
| 2025-12-09 | 5.92 | 5.81 | -0.09 | -1.53% | 5.80 | 5.96 | 98562 | 5798.62 | 1.81% | 0.00 |
| 2025-12-08 | 5.84 | 5.90 | 0.08 | 1.37% | 5.83 | 5.96 | 116368 | 6887.60 | 2.14% | 0.00 |
| 2025-12-05 | 5.70 | 5.82 | 0.12 | 2.11% | 5.65 | 5.83 | 100995 | 5808.55 | 1.85% | 0.00 |
| 2025-12-04 | 5.84 | 5.70 | -0.13 | -2.23% | 5.65 | 5.84 | 149284 | 8527.96 | 2.74% | 0.00 |
| 2025-12-03 | 5.99 | 5.83 | -0.16 | -2.67% | 5.79 | 6.02 | 154486 | 9059.92 | 2.84% | 0.00 |
| 2025-12-02 | 6.05 | 5.99 | -0.06 | -0.99% | 5.92 | 6.08 | 106314 | 6351.78 | 1.95% | 0.00 |
| 2025-12-01 | 5.98 | 6.05 | 0.07 | 1.17% | 5.98 | 6.08 | 122386 | 7396.44 | 2.25% | 0.00 |
| 2025-11-28 | 5.95 | 5.98 | 0.06 | 1.01% | 5.86 | 5.98 | 106660 | 6338.32 | 1.96% | 0.00 |
| 2025-11-27 | 6.00 | 5.92 | -0.06 | -1.00% | 5.91 | 6.01 | 112295 | 6687.24 | 2.06% | 0.00 |
| 2025-11-26 | 6.06 | 5.98 | -0.09 | -1.48% | 5.96 | 6.11 | 154552 | 9336.62 | 2.84% | 0.00 |
| 2025-11-25 | 6.00 | 6.07 | 0.10 | 1.68% | 5.99 | 6.13 | 186306 | 11314.90 | 3.42% | 0.00 |
| 2025-11-24 | 5.82 | 5.97 | 0.19 | 3.29% | 5.82 | 5.99 | 205871 | 12171.94 | 3.78% | 140.00 |
深证大盘股票行情在线 K线走势图
世纪鼎利(300050)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
