世纪瑞尔(300150)股票行情
世纪瑞尔(300150)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 | 5.56 | 5.79 | 0.20 | 3.58% | 5.53 | 5.80 | 249503 | 14235.13 | 5.42% | 41.00 |
| 2025-09-15 | 5.59 | 5.59 | 0.01 | 0.18% | 5.46 | 5.60 | 129418 | 7169.42 | 2.81% | 0.00 |
| 2025-09-12 | 5.57 | 5.58 | 0.01 | 0.18% | 5.55 | 5.66 | 171138 | 9586.53 | 3.72% | 0.00 |
| 2025-09-11 | 5.42 | 5.57 | 0.15 | 2.77% | 5.33 | 5.58 | 181089 | 9933.59 | 3.93% | 0.00 |
| 2025-09-10 | 5.37 | 5.42 | 0.06 | 1.12% | 5.36 | 5.49 | 148753 | 8087.40 | 3.23% | 0.00 |
| 2025-09-09 | 5.52 | 5.36 | -0.16 | -2.90% | 5.34 | 5.53 | 175676 | 9514.35 | 3.82% | 0.00 |
| 2025-09-08 | 5.53 | 5.52 | -0.03 | -0.54% | 5.46 | 5.58 | 141955 | 7831.44 | 3.08% | 0.00 |
| 2025-09-05 | 5.43 | 5.55 | 0.13 | 2.40% | 5.36 | 5.55 | 178103 | 9745.82 | 3.87% | 20.00 |
| 2025-09-04 | 5.48 | 5.42 | -0.06 | -1.09% | 5.33 | 5.59 | 230970 | 12644.71 | 5.02% | 0.00 |
| 2025-09-03 | 5.69 | 5.48 | -0.21 | -3.69% | 5.43 | 5.69 | 238187 | 13255.35 | 5.18% | 0.00 |
| 2025-09-02 | 5.82 | 5.69 | -0.16 | -2.74% | 5.57 | 5.83 | 325438 | 18451.09 | 7.07% | 0.00 |
| 2025-09-01 | 5.61 | 5.85 | 0.29 | 5.22% | 5.58 | 5.87 | 434066 | 25006.55 | 9.43% | 0.00 |
| 2025-08-29 | 5.69 | 5.56 | -0.16 | -2.80% | 5.55 | 5.74 | 286609 | 16061.52 | 6.23% | 0.00 |
| 2025-08-28 | 5.68 | 5.72 | 0.04 | 0.70% | 5.41 | 5.76 | 583991 | 32790.20 | 12.69% | 10.00 |
| 2025-08-27 | 5.77 | 5.68 | 0.18 | 3.27% | 5.66 | 5.98 | 756246 | 43707.44 | 16.43% | 28.00 |
| 2025-08-26 | 5.43 | 5.50 | 0.05 | 0.92% | 5.39 | 5.52 | 180285 | 9892.23 | 3.50% | 0.00 |
| 2025-08-25 | 5.50 | 5.45 | -0.03 | -0.55% | 5.41 | 5.59 | 192646 | 10546.13 | 3.74% | 0.00 |
| 2025-08-22 | 5.44 | 5.48 | 0.02 | 0.37% | 5.42 | 5.50 | 149366 | 8151.48 | 2.90% | 8.00 |
| 2025-08-21 | 5.47 | 5.46 | 0.01 | 0.18% | 5.41 | 5.49 | 180031 | 9826.85 | 3.50% | 0.00 |
| 2025-08-20 | 5.41 | 5.45 | 0.03 | 0.55% | 5.35 | 5.48 | 156935 | 8486.99 | 3.05% | 192.00 |
| 2025-08-19 | 5.39 | 5.42 | 0.03 | 0.56% | 5.32 | 5.45 | 166031 | 8961.43 | 3.23% | 0.00 |
| 2025-08-18 | 5.30 | 5.39 | 0.11 | 2.08% | 5.28 | 5.41 | 200120 | 10753.83 | 3.89% | 0.00 |
| 2025-08-15 | 5.21 | 5.28 | 0.07 | 1.34% | 5.18 | 5.31 | 152355 | 8028.11 | 2.96% | 0.00 |
| 2025-08-14 | 5.39 | 5.21 | -0.17 | -3.16% | 5.20 | 5.41 | 212559 | 11229.61 | 4.13% | 0.00 |
| 2025-08-13 | 5.43 | 5.38 | -0.05 | -0.92% | 5.36 | 5.45 | 186956 | 10077.29 | 3.63% | 0.00 |
| 2025-08-12 | 5.45 | 5.43 | -0.05 | -0.91% | 5.40 | 5.52 | 236431 | 12858.18 | 4.59% | 0.00 |
| 2025-08-11 | 5.46 | 5.48 | 0.09 | 1.67% | 5.39 | 5.54 | 387380 | 21236.03 | 7.53% | 0.00 |
| 2025-08-08 | 5.29 | 5.39 | 0.07 | 1.32% | 5.24 | 5.45 | 403345 | 21646.81 | 7.84% | 0.00 |
| 2025-08-07 | 5.32 | 5.32 | -0.01 | -0.19% | 5.29 | 5.38 | 145387 | 7736.94 | 2.82% | 0.00 |
| 2025-08-06 | 5.30 | 5.33 | 0.04 | 0.76% | 5.26 | 5.34 | 164015 | 8707.59 | 3.19% | 0.00 |
| 2025-08-05 | 5.22 | 5.29 | 0.07 | 1.34% | 5.21 | 5.29 | 172575 | 9072.53 | 3.35% | 0.00 |
| 2025-08-04 | 5.14 | 5.22 | 0.05 | 0.97% | 5.10 | 5.22 | 122008 | 6332.15 | 2.37% | 0.00 |
| 2025-08-01 | 5.11 | 5.17 | 0.08 | 1.57% | 5.09 | 5.20 | 157274 | 8082.87 | 3.06% | 0.00 |
| 2025-07-31 | 5.17 | 5.09 | -0.08 | -1.55% | 5.08 | 5.22 | 156827 | 8079.47 | 3.05% | 0.00 |
| 2025-07-30 | 5.23 | 5.17 | -0.06 | -1.15% | 5.11 | 5.23 | 132830 | 6866.36 | 2.58% | 0.00 |
| 2025-07-29 | 5.28 | 5.23 | -0.06 | -1.13% | 5.17 | 5.28 | 143569 | 7476.70 | 2.79% | 0.00 |
| 2025-07-28 | 5.28 | 5.29 | 0.01 | 0.19% | 5.23 | 5.29 | 152105 | 8011.79 | 2.96% | 0.00 |
| 2025-07-25 | 5.25 | 5.28 | 0.02 | 0.38% | 5.20 | 5.29 | 213601 | 11222.18 | 4.15% | 0.00 |
| 2025-07-24 | 5.24 | 5.26 | 0.03 | 0.57% | 5.22 | 5.27 | 213712 | 11215.76 | 4.15% | 0.00 |
| 2025-07-23 | 5.34 | 5.23 | -0.13 | -2.43% | 5.20 | 5.35 | 299674 | 15745.07 | 5.82% | 0.00 |
| 2025-07-22 | 5.40 | 5.36 | -0.07 | -1.29% | 5.30 | 5.48 | 322684 | 17310.65 | 6.27% | 0.00 |
| 2025-07-21 | 5.46 | 5.43 | -0.05 | -0.91% | 5.35 | 5.49 | 414514 | 22440.13 | 8.05% | 0.00 |
| 2025-07-18 | 5.59 | 5.48 | -0.25 | -4.36% | 5.44 | 5.60 | 574769 | 31518.11 | 11.17% | 24.00 |
| 2025-07-17 | 5.33 | 5.73 | 0.21 | 3.80% | 5.33 | 5.78 | 877882 | 48665.98 | 17.06% | 0.00 |
| 2025-07-16 | 5.20 | 5.52 | 0.35 | 6.77% | 5.17 | 6.16 | 787811 | 44882.87 | 15.31% | 0.00 |
| 2025-07-15 | 5.23 | 5.17 | -0.04 | -0.77% | 5.09 | 5.23 | 111475 | 5735.52 | 2.17% | 0.00 |
| 2025-07-14 | 5.19 | 5.21 | 0.02 | 0.39% | 5.14 | 5.22 | 92737 | 4809.56 | 1.80% | 0.00 |
| 2025-07-11 | 5.15 | 5.19 | 0.03 | 0.58% | 5.14 | 5.21 | 107993 | 5588.97 | 2.10% | 0.00 |
| 2025-07-10 | 5.18 | 5.16 | -0.03 | -0.58% | 5.14 | 5.24 | 112702 | 5838.28 | 2.19% | 0.00 |
| 2025-07-09 | 5.16 | 5.19 | 0.03 | 0.58% | 5.13 | 5.25 | 133913 | 6935.03 | 2.60% | 1.00 |
| 2025-07-08 | 5.10 | 5.16 | 0.06 | 1.18% | 5.07 | 5.16 | 134123 | 6867.14 | 2.61% | 0.00 |
| 2025-07-07 | 5.07 | 5.10 | 0.06 | 1.19% | 5.02 | 5.12 | 106598 | 5411.39 | 2.07% | 0.00 |
| 2025-07-04 | 5.06 | 5.04 | -0.03 | -0.59% | 4.99 | 5.13 | 117611 | 5940.76 | 2.28% | 0.00 |
| 2025-07-03 | 4.98 | 5.07 | 0.10 | 2.01% | 4.98 | 5.09 | 146425 | 7408.59 | 2.84% | 0.00 |
| 2025-07-02 | 5.00 | 4.97 | -0.06 | -1.19% | 4.93 | 5.03 | 101489 | 5043.40 | 1.97% | 0.00 |
| 2025-07-01 | 5.01 | 5.03 | 0.01 | 0.20% | 4.96 | 5.09 | 148377 | 7450.94 | 2.88% | 0.00 |
| 2025-06-30 | 4.96 | 5.02 | 0.09 | 1.83% | 4.93 | 5.09 | 161534 | 8090.06 | 3.14% | 100.00 |
| 2025-06-27 | 4.93 | 4.93 | 0.01 | 0.20% | 4.91 | 4.99 | 101753 | 5030.43 | 1.98% | 0.00 |
| 2025-06-26 | 4.91 | 4.92 | 0.02 | 0.41% | 4.87 | 4.98 | 141530 | 6973.52 | 2.75% | 0.00 |
| 2025-06-25 | 4.88 | 4.90 | 0.05 | 1.03% | 4.82 | 4.91 | 117163 | 5708.90 | 2.28% | 0.00 |
| 2025-06-24 | 4.75 | 4.85 | 0.11 | 2.32% | 4.72 | 4.90 | 139646 | 6773.11 | 2.71% | 0.00 |
| 2025-06-23 | 4.57 | 4.74 | 0.13 | 2.82% | 4.52 | 4.74 | 112906 | 5278.11 | 2.19% | 0.00 |
| 2025-06-20 | 4.63 | 4.61 | -0.04 | -0.86% | 4.57 | 4.70 | 112843 | 5222.24 | 2.19% | 0.00 |
| 2025-06-19 | 4.79 | 4.65 | -0.14 | -2.92% | 4.63 | 4.80 | 135302 | 6364.13 | 2.63% | 0.00 |
| 2025-06-18 | 4.80 | 4.79 | 0.00 | 0.00% | 4.76 | 4.82 | 96211 | 4605.09 | 1.87% | 0.00 |
| 2025-06-17 | 4.84 | 4.79 | -0.03 | -0.62% | 4.76 | 4.86 | 91442 | 4390.17 | 1.78% | 0.00 |
| 2025-06-16 | 4.75 | 4.82 | 0.07 | 1.47% | 4.71 | 4.86 | 132198 | 6376.26 | 2.57% | 0.00 |
| 2025-06-13 | 4.89 | 4.75 | -0.14 | -2.86% | 4.73 | 4.89 | 127977 | 6123.42 | 2.49% | 0.00 |
| 2025-06-12 | 4.86 | 4.89 | 0.02 | 0.41% | 4.82 | 4.92 | 119441 | 5833.33 | 2.32% | 0.00 |
| 2025-06-11 | 4.86 | 4.87 | 0.02 | 0.41% | 4.84 | 4.92 | 98555 | 4812.37 | 1.91% | 2.00 |
| 2025-06-10 | 4.91 | 4.85 | -0.07 | -1.42% | 4.78 | 4.91 | 136359 | 6618.90 | 2.65% | 0.00 |
| 2025-06-09 | 4.85 | 4.92 | 0.08 | 1.65% | 4.82 | 4.92 | 143075 | 6994.99 | 2.78% | 5.00 |
| 2025-06-06 | 4.84 | 4.84 | 0.01 | 0.21% | 4.76 | 4.85 | 136976 | 6591.33 | 2.66% | 0.00 |
| 2025-06-05 | 4.78 | 4.83 | 0.06 | 1.26% | 4.74 | 4.85 | 150246 | 7215.87 | 2.92% | 0.00 |
| 2025-06-04 | 4.77 | 4.77 | 0.03 | 0.63% | 4.73 | 4.81 | 128458 | 6125.59 | 2.50% | 0.00 |
| 2025-06-03 | 4.71 | 4.74 | 0.00 | 0.00% | 4.69 | 4.81 | 154865 | 7378.38 | 3.01% | 0.00 |
| 2025-05-30 | 4.87 | 4.74 | -0.13 | -2.67% | 4.71 | 4.89 | 190028 | 9064.71 | 3.69% | 0.00 |
| 2025-05-29 | 4.71 | 4.87 | 0.13 | 2.74% | 4.71 | 4.89 | 248436 | 12037.78 | 4.83% | 0.00 |
| 2025-05-28 | 4.81 | 4.74 | -0.05 | -1.04% | 4.71 | 4.83 | 173708 | 8256.40 | 3.37% | 0.00 |
| 2025-05-27 | 4.81 | 4.79 | 0.03 | 0.63% | 4.71 | 4.86 | 297056 | 14248.44 | 5.77% | 0.00 |
深证大盘股票行情在线 K线走势图
