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 |
|---|
| 2025-04-30 | 5.05 | 5.15 | 0.10 | 1.98% | 5.04 | 5.19 | 167761 | 8612.12 | 3.08% | 0.00 |
| 2025-04-29 | 4.97 | 5.05 | 0.10 | 2.02% | 4.92 | 5.10 | 144364 | 7295.40 | 2.65% | 0.00 |
| 2025-04-28 | 4.95 | 4.95 | -0.08 | -1.59% | 4.90 | 5.08 | 137636 | 6827.12 | 2.53% | 0.00 |
| 2025-04-25 | 4.90 | 5.03 | 0.12 | 2.44% | 4.88 | 5.08 | 149118 | 7444.46 | 2.74% | 5.00 |
| 2025-04-24 | 5.01 | 4.91 | -0.09 | -1.80% | 4.87 | 5.03 | 106920 | 5276.95 | 1.96% | 0.00 |
| 2025-04-23 | 5.00 | 5.00 | 0.00 | 0.00% | 4.97 | 5.09 | 96268 | 4829.82 | 1.77% | 0.00 |
| 2025-04-22 | 5.09 | 5.00 | -0.08 | -1.57% | 4.97 | 5.13 | 114118 | 5733.08 | 2.10% | 0.00 |
| 2025-04-21 | 5.04 | 5.08 | 0.04 | 0.79% | 4.98 | 5.12 | 104031 | 5277.06 | 1.91% | 0.00 |
| 2025-04-18 | 4.92 | 5.04 | 0.09 | 1.82% | 4.92 | 5.05 | 121321 | 6058.95 | 2.23% | 0.00 |
| 2025-04-17 | 4.92 | 4.95 | 0.01 | 0.20% | 4.90 | 5.03 | 115950 | 5779.56 | 2.13% | 0.00 |
| 2025-04-16 | 5.05 | 4.94 | -0.12 | -2.37% | 4.87 | 5.18 | 181015 | 9077.86 | 3.32% | 0.00 |
| 2025-04-15 | 5.12 | 5.06 | -0.09 | -1.75% | 5.02 | 5.20 | 163487 | 8294.98 | 3.00% | 0.00 |
| 2025-04-14 | 5.04 | 5.15 | 0.17 | 3.41% | 4.98 | 5.24 | 301692 | 15303.13 | 5.54% | 0.00 |
| 2025-04-11 | 4.86 | 4.98 | 0.16 | 3.32% | 4.75 | 5.08 | 292892 | 14550.78 | 5.38% | 2.00 |
| 2025-04-10 | 4.80 | 4.82 | 0.20 | 4.33% | 4.77 | 4.96 | 221768 | 10792.05 | 4.07% | 4.00 |
| 2025-04-09 | 4.38 | 4.62 | 0.15 | 3.36% | 4.02 | 4.68 | 245533 | 10798.36 | 4.51% | 0.00 |
| 2025-04-08 | 4.30 | 4.47 | 0.21 | 4.93% | 4.30 | 4.56 | 205249 | 9126.36 | 3.77% | 0.00 |
| 2025-04-07 | 4.90 | 4.26 | -1.03 | -19.47% | 4.23 | 4.95 | 279618 | 12670.83 | 5.14% | 3.00 |
| 2025-04-03 | 5.29 | 5.29 | -0.08 | -1.49% | 5.25 | 5.39 | 83747 | 4452.15 | 1.54% | 0.00 |
| 2025-04-02 | 5.34 | 5.37 | 0.03 | 0.56% | 5.29 | 5.49 | 110837 | 5957.21 | 2.04% | 0.00 |
| 2025-04-01 | 5.31 | 5.34 | 0.03 | 0.56% | 5.31 | 5.44 | 102597 | 5510.31 | 1.88% | 0.00 |
| 2025-03-31 | 5.48 | 5.31 | -0.24 | -4.32% | 5.22 | 5.50 | 193909 | 10282.62 | 3.56% | 0.00 |
| 2025-03-28 | 5.75 | 5.55 | -0.27 | -4.64% | 5.55 | 5.79 | 171558 | 9733.05 | 3.15% | 14.00 |
| 2025-03-27 | 5.78 | 5.82 | 0.02 | 0.34% | 5.69 | 5.92 | 150574 | 8771.28 | 2.77% | 5.00 |
| 2025-03-26 | 5.80 | 5.80 | -0.06 | -1.02% | 5.78 | 5.92 | 124999 | 7292.32 | 2.30% | 39.00 |
| 2025-03-25 | 5.77 | 5.86 | 0.03 | 0.51% | 5.71 | 5.95 | 160061 | 9328.22 | 2.94% | 0.00 |
| 2025-03-24 | 6.11 | 5.83 | -0.31 | -5.05% | 5.68 | 6.11 | 320705 | 18860.46 | 5.89% | 20.00 |
| 2025-03-21 | 6.03 | 6.14 | 0.12 | 1.99% | 5.80 | 6.15 | 459234 | 27410.54 | 8.43% | 10.00 |
| 2025-03-20 | 6.11 | 6.02 | -0.06 | -0.99% | 6.01 | 6.25 | 371388 | 22760.76 | 6.82% | 0.00 |
| 2025-03-19 | 6.25 | 6.08 | -0.13 | -2.09% | 6.05 | 6.32 | 380904 | 23528.78 | 7.00% | 0.00 |
| 2025-03-18 | 6.33 | 6.21 | -0.15 | -2.36% | 6.18 | 6.40 | 520654 | 32481.62 | 9.56% | 0.00 |
| 2025-03-17 | 5.99 | 6.36 | 0.42 | 7.07% | 5.99 | 6.90 | 904301 | 58333.29 | 16.61% | 23.00 |
| 2025-03-14 | 5.78 | 5.94 | 0.14 | 2.41% | 5.72 | 5.95 | 213446 | 12518.92 | 3.92% | 0.00 |
| 2025-03-13 | 6.01 | 5.80 | -0.23 | -3.81% | 5.71 | 6.01 | 284989 | 16607.01 | 5.23% | 0.00 |
| 2025-03-12 | 5.84 | 6.03 | 0.19 | 3.25% | 5.84 | 6.11 | 363388 | 21874.71 | 6.67% | 10.00 |
| 2025-03-11 | 5.75 | 5.84 | 0.01 | 0.17% | 5.70 | 5.86 | 134506 | 7779.39 | 2.47% | 0.00 |
| 2025-03-10 | 5.88 | 5.83 | -0.05 | -0.85% | 5.78 | 5.93 | 168196 | 9821.76 | 3.09% | 0.00 |
| 2025-03-07 | 6.00 | 5.88 | -0.15 | -2.49% | 5.83 | 6.10 | 297808 | 17766.64 | 5.47% | 10.00 |
| 2025-03-06 | 5.87 | 6.03 | 0.16 | 2.73% | 5.87 | 6.08 | 360512 | 21687.57 | 6.62% | 29.00 |
| 2025-03-05 | 5.78 | 5.87 | 0.12 | 2.09% | 5.76 | 5.93 | 250623 | 14652.40 | 4.60% | 0.00 |
| 2025-03-04 | 5.60 | 5.75 | 0.08 | 1.41% | 5.60 | 5.77 | 197438 | 11235.96 | 3.63% | 42.00 |
| 2025-03-03 | 5.72 | 5.67 | -0.05 | -0.87% | 5.62 | 5.83 | 235915 | 13513.39 | 4.33% | 0.00 |
| 2025-02-28 | 6.10 | 5.72 | -0.45 | -7.29% | 5.69 | 6.14 | 382201 | 22549.88 | 7.02% | 0.00 |
| 2025-02-27 | 6.31 | 6.17 | -0.17 | -2.68% | 6.08 | 6.47 | 448485 | 28012.44 | 8.24% | 68.00 |
| 2025-02-26 | 6.48 | 6.34 | -0.09 | -1.40% | 6.24 | 6.70 | 656265 | 41847.07 | 12.05% | 58.00 |
| 2025-02-25 | 6.09 | 6.43 | 0.22 | 3.54% | 6.03 | 6.79 | 988045 | 64193.72 | 18.15% | 0.00 |
| 2025-02-24 | 6.00 | 6.21 | 0.19 | 3.16% | 5.88 | 6.22 | 501152 | 30299.80 | 9.20% | 94.00 |
| 2025-02-21 | 5.88 | 6.02 | 0.14 | 2.38% | 5.78 | 6.15 | 395697 | 23634.18 | 7.27% | 0.00 |
| 2025-02-20 | 5.86 | 5.88 | 0.01 | 0.17% | 5.81 | 5.93 | 226370 | 13282.00 | 4.16% | 65.00 |
| 2025-02-19 | 5.76 | 5.87 | 0.09 | 1.56% | 5.67 | 5.89 | 229250 | 13368.25 | 4.21% | 107.00 |
| 2025-02-18 | 6.03 | 5.78 | -0.24 | -3.99% | 5.76 | 6.14 | 376305 | 22439.85 | 6.91% | 0.00 |
| 2025-02-17 | 5.89 | 6.02 | 0.14 | 2.38% | 5.89 | 6.07 | 312126 | 18742.47 | 5.73% | 17.00 |
| 2025-02-14 | 5.93 | 5.88 | -0.05 | -0.84% | 5.81 | 5.97 | 293996 | 17337.21 | 5.40% | 95.00 |
| 2025-02-13 | 6.06 | 5.93 | -0.16 | -2.63% | 5.88 | 6.13 | 403112 | 24013.82 | 7.40% | 40.00 |
| 2025-02-12 | 5.85 | 6.09 | 0.04 | 0.66% | 5.85 | 6.22 | 467517 | 28413.36 | 8.59% | 20.00 |
| 2025-02-11 | 6.38 | 6.05 | -0.05 | -0.82% | 6.05 | 6.58 | 775843 | 48649.39 | 14.25% | 0.00 |
| 2025-02-10 | 5.77 | 6.10 | 0.33 | 5.72% | 5.77 | 6.19 | 520904 | 31214.38 | 9.57% | 11.00 |
| 2025-02-07 | 5.78 | 5.77 | 0.13 | 2.30% | 5.62 | 5.83 | 410406 | 23487.61 | 7.54% | 0.00 |
| 2025-02-06 | 5.42 | 5.64 | 0.23 | 4.25% | 5.30 | 5.65 | 332568 | 18330.08 | 6.11% | 0.00 |
| 2025-02-05 | 5.20 | 5.41 | 0.25 | 4.84% | 5.20 | 5.49 | 267312 | 14373.77 | 4.91% | 0.00 |
| 2025-01-27 | 5.34 | 5.16 | -0.13 | -2.46% | 5.13 | 5.43 | 202163 | 10624.32 | 3.71% | 0.00 |
| 2025-01-24 | 5.11 | 5.29 | 0.19 | 3.73% | 5.10 | 5.30 | 235661 | 12291.29 | 4.33% | 14.00 |
| 2025-01-23 | 5.25 | 5.10 | -0.06 | -1.16% | 5.10 | 5.48 | 311198 | 16463.95 | 5.72% | 0.00 |
| 2025-01-22 | 5.16 | 5.16 | -0.05 | -0.96% | 5.09 | 5.24 | 172432 | 8905.02 | 3.17% | 0.00 |
| 2025-01-21 | 5.53 | 5.21 | -0.23 | -4.23% | 5.17 | 5.55 | 277992 | 14629.49 | 5.11% | 5.00 |
| 2025-01-20 | 5.45 | 5.44 | 0.05 | 0.93% | 5.29 | 5.61 | 257312 | 14073.33 | 4.73% | 0.00 |
| 2025-01-17 | 5.38 | 5.39 | -0.04 | -0.74% | 5.31 | 5.45 | 185487 | 9974.65 | 3.41% | 0.00 |
| 2025-01-16 | 5.52 | 5.43 | 0.03 | 0.56% | 5.36 | 5.59 | 238477 | 13033.66 | 4.38% | 0.00 |
| 2025-01-15 | 5.43 | 5.40 | -0.01 | -0.18% | 5.33 | 5.49 | 267512 | 14463.81 | 4.91% | 2.00 |
| 2025-01-14 | 5.14 | 5.41 | 0.37 | 7.34% | 5.07 | 5.41 | 281968 | 14907.19 | 5.18% | 5.00 |
| 2025-01-13 | 4.86 | 5.04 | 0.05 | 1.00% | 4.74 | 5.06 | 186952 | 9246.05 | 3.43% | 0.00 |
| 2025-01-10 | 5.21 | 4.99 | -0.24 | -4.59% | 4.99 | 5.29 | 211178 | 10852.84 | 3.88% | 0.00 |
| 2025-01-09 | 5.18 | 5.23 | 0.04 | 0.77% | 5.13 | 5.33 | 229186 | 12043.77 | 4.21% | 5.00 |
| 2025-01-08 | 5.23 | 5.19 | -0.01 | -0.19% | 4.99 | 5.26 | 249924 | 12862.14 | 4.59% | 0.00 |
| 2025-01-07 | 4.96 | 5.20 | 0.26 | 5.26% | 4.95 | 5.21 | 264912 | 13443.80 | 4.87% | 0.00 |
| 2025-01-06 | 4.86 | 4.94 | 0.06 | 1.23% | 4.60 | 4.99 | 263583 | 12796.35 | 4.84% | 0.00 |
| 2025-01-03 | 5.29 | 4.88 | -0.36 | -6.87% | 4.86 | 5.34 | 296113 | 14881.97 | 5.44% | 3.00 |
| 2025-01-02 | 5.36 | 5.24 | -0.11 | -2.06% | 5.17 | 5.44 | 235492 | 12481.34 | 4.32% | 0.00 |
| 2024-12-31 | 5.65 | 5.35 | -0.25 | -4.46% | 5.31 | 5.68 | 244226 | 13311.42 | 4.49% | 62.00 |
| 2024-12-30 | 5.68 | 5.60 | -0.05 | -0.88% | 5.45 | 5.74 | 225215 | 12658.49 | 4.14% | 0.00 |
深证大盘股票行情在线 K线走势图
