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 |
|---|
| 2025-09-16 | 6.72 | 6.90 | 0.17 | 2.53% | 6.66 | 6.96 | 433502 | 29719.07 | 7.96% | 0.00 |
| 2025-09-15 | 6.87 | 6.73 | -0.14 | -2.04% | 6.63 | 6.87 | 376997 | 25275.17 | 6.92% | 140.00 |
| 2025-09-12 | 6.76 | 6.87 | 0.07 | 1.03% | 6.76 | 7.01 | 546984 | 37646.54 | 10.05% | 18.00 |
| 2025-09-11 | 6.75 | 6.80 | -0.03 | -0.44% | 6.63 | 6.84 | 526491 | 35459.59 | 9.67% | 25.00 |
| 2025-09-10 | 6.48 | 6.83 | 0.24 | 3.64% | 6.48 | 6.98 | 697590 | 47115.59 | 12.81% | 6.00 |
| 2025-09-09 | 6.41 | 6.59 | 0.11 | 1.70% | 6.30 | 6.80 | 509369 | 33273.22 | 9.35% | 0.00 |
| 2025-09-08 | 6.50 | 6.48 | 0.11 | 1.73% | 6.34 | 6.50 | 371059 | 23785.68 | 6.81% | 2.00 |
| 2025-09-05 | 6.16 | 6.37 | 0.22 | 3.58% | 6.05 | 6.38 | 336685 | 20973.09 | 6.18% | 1.00 |
| 2025-09-04 | 6.29 | 6.15 | -0.07 | -1.13% | 6.00 | 6.39 | 378260 | 23483.48 | 6.95% | 21.00 |
| 2025-09-03 | 6.57 | 6.22 | -0.36 | -5.47% | 6.22 | 6.57 | 415565 | 26524.24 | 7.63% | 32.00 |
| 2025-09-02 | 6.85 | 6.58 | -0.33 | -4.78% | 6.51 | 6.89 | 746382 | 49604.20 | 13.71% | 20.00 |
| 2025-09-01 | 6.45 | 6.91 | 0.52 | 8.14% | 6.40 | 7.45 | 1167898 | 82351.50 | 21.45% | 1.00 |
| 2025-08-29 | 6.53 | 6.39 | -0.16 | -2.44% | 6.35 | 6.55 | 274553 | 17596.25 | 5.04% | 0.00 |
| 2025-08-28 | 6.39 | 6.55 | 0.15 | 2.34% | 6.25 | 6.56 | 415977 | 26824.00 | 7.64% | 0.00 |
| 2025-08-27 | 6.68 | 6.40 | -0.31 | -4.62% | 6.38 | 6.75 | 496974 | 32742.95 | 9.13% | 4.00 |
| 2025-08-26 | 6.78 | 6.71 | -0.11 | -1.61% | 6.63 | 6.81 | 434878 | 29267.23 | 7.99% | 0.00 |
| 2025-08-25 | 6.85 | 6.82 | 0.03 | 0.44% | 6.67 | 7.03 | 653690 | 44584.86 | 12.01% | 0.00 |
| 2025-08-22 | 6.63 | 6.79 | 0.19 | 2.88% | 6.55 | 6.84 | 592143 | 39862.91 | 10.87% | 101.00 |
| 2025-08-21 | 6.59 | 6.60 | 0.02 | 0.30% | 6.43 | 6.74 | 564173 | 37146.68 | 10.36% | 42.00 |
| 2025-08-20 | 6.66 | 6.58 | -0.24 | -3.52% | 6.51 | 6.72 | 598025 | 39373.47 | 10.98% | 25.00 |
| 2025-08-19 | 6.75 | 6.82 | -0.09 | -1.30% | 6.68 | 7.10 | 824916 | 56644.38 | 15.15% | 0.00 |
| 2025-08-18 | 7.32 | 6.91 | 0.17 | 2.52% | 6.81 | 7.47 | 1115623 | 78311.30 | 20.49% | 11.00 |
| 2025-08-15 | 6.50 | 6.74 | 0.11 | 1.66% | 6.45 | 6.87 | 1013938 | 68096.12 | 18.62% | 0.00 |
| 2025-08-14 | 6.28 | 6.63 | 0.35 | 5.57% | 6.13 | 6.66 | 1276948 | 82177.29 | 23.45% | 6.00 |
| 2025-08-13 | 6.23 | 6.28 | -0.17 | -2.64% | 6.21 | 6.37 | 974851 | 61132.27 | 17.90% | 38.00 |
| 2025-08-12 | 5.86 | 6.45 | 0.58 | 9.88% | 5.78 | 6.93 | 1334262 | 86458.77 | 24.50% | 0.00 |
| 2025-08-11 | 5.85 | 5.87 | 0.04 | 0.69% | 5.83 | 5.93 | 151638 | 8895.54 | 2.78% | 0.00 |
| 2025-08-08 | 5.91 | 5.83 | -0.08 | -1.35% | 5.81 | 5.94 | 171802 | 10040.92 | 3.16% | 0.00 |
| 2025-08-07 | 5.96 | 5.91 | -0.05 | -0.84% | 5.90 | 6.00 | 216211 | 12830.40 | 3.97% | 0.00 |
| 2025-08-06 | 5.91 | 5.96 | 0.05 | 0.85% | 5.90 | 6.05 | 312036 | 18588.97 | 5.73% | 0.00 |
| 2025-08-05 | 5.82 | 5.91 | 0.09 | 1.55% | 5.82 | 5.92 | 236824 | 13942.97 | 4.35% | 0.00 |
| 2025-08-04 | 5.72 | 5.82 | 0.07 | 1.22% | 5.67 | 5.82 | 187079 | 10810.69 | 3.44% | 1.00 |
| 2025-08-01 | 5.65 | 5.75 | 0.11 | 1.95% | 5.63 | 5.79 | 249581 | 14274.21 | 4.58% | 0.00 |
| 2025-07-31 | 5.69 | 5.64 | -0.05 | -0.88% | 5.63 | 5.77 | 188549 | 10764.96 | 3.46% | 0.00 |
| 2025-07-30 | 5.68 | 5.69 | 0.01 | 0.18% | 5.60 | 5.76 | 194147 | 11014.89 | 3.57% | 0.00 |
| 2025-07-29 | 5.70 | 5.68 | -0.02 | -0.35% | 5.60 | 5.74 | 139644 | 7876.83 | 2.56% | 0.00 |
| 2025-07-28 | 5.71 | 5.70 | 0.01 | 0.18% | 5.66 | 5.73 | 149871 | 8533.17 | 2.75% | 5.00 |
| 2025-07-25 | 5.62 | 5.69 | 0.08 | 1.43% | 5.58 | 5.71 | 157014 | 8888.56 | 2.88% | 0.00 |
| 2025-07-24 | 5.57 | 5.61 | 0.05 | 0.90% | 5.57 | 5.63 | 130527 | 7312.91 | 2.40% | 0.00 |
| 2025-07-23 | 5.61 | 5.56 | -0.08 | -1.42% | 5.53 | 5.63 | 147042 | 8192.85 | 2.70% | 0.00 |
| 2025-07-22 | 5.71 | 5.64 | -0.09 | -1.57% | 5.61 | 5.74 | 145426 | 8210.44 | 2.67% | 0.00 |
| 2025-07-21 | 5.69 | 5.73 | 0.03 | 0.53% | 5.67 | 5.73 | 125264 | 7144.81 | 2.30% | 0.00 |
| 2025-07-18 | 5.69 | 5.70 | 0.00 | 0.00% | 5.65 | 5.74 | 129932 | 7403.50 | 2.39% | 0.00 |
| 2025-07-17 | 5.57 | 5.70 | 0.12 | 2.15% | 5.55 | 5.71 | 180011 | 10211.03 | 3.31% | 0.00 |
| 2025-07-16 | 5.58 | 5.58 | 0.00 | 0.00% | 5.55 | 5.66 | 109888 | 6171.99 | 2.02% | 0.00 |
| 2025-07-15 | 5.67 | 5.58 | -0.09 | -1.59% | 5.46 | 5.67 | 149154 | 8283.17 | 2.74% | 0.00 |
| 2025-07-14 | 5.69 | 5.67 | -0.02 | -0.35% | 5.63 | 5.74 | 97776 | 5537.15 | 1.80% | 0.00 |
| 2025-07-11 | 5.64 | 5.69 | 0.05 | 0.89% | 5.62 | 5.73 | 173604 | 9854.60 | 3.19% | 0.00 |
| 2025-07-10 | 5.61 | 5.64 | 0.02 | 0.36% | 5.59 | 5.67 | 116244 | 6552.51 | 2.13% | 7.00 |
| 2025-07-09 | 5.65 | 5.62 | -0.02 | -0.35% | 5.59 | 5.68 | 111785 | 6290.07 | 2.05% | 0.00 |
| 2025-07-08 | 5.55 | 5.64 | 0.09 | 1.62% | 5.52 | 5.65 | 149304 | 8377.86 | 2.74% | 45.00 |
| 2025-07-07 | 5.52 | 5.55 | 0.01 | 0.18% | 5.48 | 5.56 | 86251 | 4766.60 | 1.58% | 0.00 |
| 2025-07-04 | 5.64 | 5.54 | -0.09 | -1.60% | 5.51 | 5.66 | 151153 | 8396.03 | 2.78% | 0.00 |
| 2025-07-03 | 5.58 | 5.63 | 0.05 | 0.90% | 5.58 | 5.67 | 129891 | 7304.61 | 2.39% | 0.00 |
| 2025-07-02 | 5.61 | 5.58 | -0.05 | -0.89% | 5.53 | 5.66 | 144022 | 8048.71 | 2.64% | 0.00 |
| 2025-07-01 | 5.78 | 5.63 | -0.10 | -1.75% | 5.59 | 5.78 | 207794 | 11761.45 | 3.82% | 0.00 |
| 2025-06-30 | 5.75 | 5.73 | -0.06 | -1.04% | 5.67 | 5.80 | 310777 | 17805.45 | 5.71% | 0.00 |
| 2025-06-27 | 5.66 | 5.79 | 0.15 | 2.66% | 5.64 | 5.88 | 436241 | 25154.21 | 8.01% | 0.00 |
| 2025-06-26 | 5.59 | 5.64 | 0.05 | 0.89% | 5.56 | 5.68 | 189611 | 10683.69 | 3.48% | 0.00 |
| 2025-06-25 | 5.57 | 5.59 | 0.02 | 0.36% | 5.52 | 5.59 | 137256 | 7625.01 | 2.52% | 0.00 |
| 2025-06-24 | 5.46 | 5.57 | 0.14 | 2.58% | 5.45 | 5.58 | 175736 | 9745.38 | 3.23% | 0.00 |
| 2025-06-23 | 5.19 | 5.43 | 0.18 | 3.43% | 5.17 | 5.43 | 152236 | 8160.44 | 2.80% | 0.00 |
| 2025-06-20 | 5.30 | 5.25 | -0.05 | -0.94% | 5.19 | 5.41 | 123933 | 6555.28 | 2.28% | 0.00 |
| 2025-06-19 | 5.45 | 5.30 | -0.18 | -3.28% | 5.28 | 5.50 | 136609 | 7334.20 | 2.51% | 0.00 |
| 2025-06-18 | 5.40 | 5.48 | 0.05 | 0.92% | 5.39 | 5.50 | 154613 | 8414.98 | 2.84% | 0.00 |
| 2025-06-17 | 5.49 | 5.43 | -0.03 | -0.55% | 5.38 | 5.53 | 117292 | 6362.07 | 2.15% | 0.00 |
| 2025-06-16 | 5.33 | 5.46 | 0.13 | 2.44% | 5.31 | 5.49 | 148693 | 8113.20 | 2.73% | 0.00 |
| 2025-06-13 | 5.50 | 5.33 | -0.18 | -3.27% | 5.32 | 5.51 | 160981 | 8666.02 | 2.96% | 0.00 |
| 2025-06-12 | 5.48 | 5.51 | 0.01 | 0.18% | 5.47 | 5.56 | 105488 | 5829.13 | 1.94% | 0.00 |
| 2025-06-11 | 5.48 | 5.50 | 0.01 | 0.18% | 5.48 | 5.57 | 114139 | 6310.19 | 2.10% | 0.00 |
| 2025-06-10 | 5.58 | 5.49 | -0.09 | -1.61% | 5.39 | 5.60 | 142315 | 7817.35 | 2.61% | 0.00 |
| 2025-06-09 | 5.56 | 5.58 | 0.03 | 0.54% | 5.56 | 5.63 | 133050 | 7437.97 | 2.44% | 0.00 |
| 2025-06-06 | 5.51 | 5.55 | 0.03 | 0.54% | 5.47 | 5.58 | 139233 | 7689.97 | 2.56% | 0.00 |
| 2025-06-05 | 5.42 | 5.52 | 0.09 | 1.66% | 5.37 | 5.52 | 175508 | 9590.64 | 3.22% | 0.00 |
| 2025-06-04 | 5.37 | 5.43 | 0.06 | 1.12% | 5.37 | 5.45 | 99808 | 5406.36 | 1.83% | 0.00 |
| 2025-06-03 | 5.32 | 5.37 | 0.01 | 0.19% | 5.29 | 5.44 | 100760 | 5428.76 | 1.85% | 0.00 |
| 2025-05-30 | 5.46 | 5.36 | -0.14 | -2.55% | 5.34 | 5.50 | 134141 | 7243.79 | 2.46% | 0.00 |
| 2025-05-29 | 5.34 | 5.50 | 0.18 | 3.38% | 5.30 | 5.52 | 198217 | 10849.84 | 3.64% | 0.00 |
| 2025-05-28 | 5.34 | 5.32 | -0.03 | -0.56% | 5.29 | 5.43 | 115090 | 6147.77 | 2.11% | 0.00 |
| 2025-05-27 | 5.38 | 5.35 | -0.06 | -1.11% | 5.30 | 5.40 | 137162 | 7329.39 | 2.52% | 0.00 |
深证大盘股票行情在线 K线走势图
