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 |
|---|
| 2025-03-28 | 4.68 | 4.60 | -0.08 | -1.71% | 4.58 | 4.72 | 91099 | 4224.86 | 1.77% | 0.00 |
| 2025-03-27 | 4.70 | 4.68 | -0.04 | -0.85% | 4.60 | 4.75 | 97860 | 4576.09 | 1.90% | 0.00 |
| 2025-03-26 | 4.63 | 4.72 | 0.08 | 1.72% | 4.62 | 4.77 | 116063 | 5484.48 | 2.25% | 0.00 |
| 2025-03-25 | 4.65 | 4.64 | -0.03 | -0.64% | 4.56 | 4.69 | 135857 | 6289.28 | 2.64% | 19.00 |
| 2025-03-24 | 4.99 | 4.67 | -0.34 | -6.79% | 4.54 | 5.03 | 232247 | 11018.31 | 4.51% | 0.00 |
| 2025-03-21 | 5.12 | 5.01 | -0.15 | -2.91% | 4.98 | 5.16 | 133587 | 6758.44 | 2.60% | 0.00 |
| 2025-03-20 | 5.16 | 5.16 | 0.00 | 0.00% | 5.11 | 5.24 | 93299 | 4835.98 | 1.81% | 0.00 |
| 2025-03-19 | 5.22 | 5.16 | -0.08 | -1.53% | 5.13 | 5.24 | 97621 | 5056.98 | 1.90% | 0.00 |
| 2025-03-18 | 5.29 | 5.24 | -0.03 | -0.57% | 5.20 | 5.34 | 112217 | 5902.48 | 2.18% | 0.00 |
| 2025-03-17 | 5.27 | 5.27 | 0.00 | 0.00% | 5.21 | 5.33 | 108662 | 5729.86 | 2.11% | 0.00 |
| 2025-03-14 | 5.11 | 5.27 | 0.14 | 2.73% | 5.05 | 5.29 | 180054 | 9323.82 | 3.50% | 0.00 |
| 2025-03-13 | 5.21 | 5.13 | -0.13 | -2.47% | 4.98 | 5.24 | 196058 | 9972.19 | 3.81% | 0.00 |
| 2025-03-12 | 5.28 | 5.26 | 0.01 | 0.19% | 5.22 | 5.32 | 124207 | 6552.35 | 2.41% | 0.00 |
| 2025-03-11 | 5.20 | 5.25 | -0.01 | -0.19% | 5.14 | 5.26 | 116869 | 6071.09 | 2.27% | 0.00 |
| 2025-03-10 | 5.33 | 5.26 | -0.07 | -1.31% | 5.22 | 5.39 | 133080 | 7044.57 | 2.59% | 0.00 |
| 2025-03-07 | 5.46 | 5.33 | -0.13 | -2.38% | 5.28 | 5.51 | 175798 | 9496.90 | 3.42% | 0.00 |
| 2025-03-06 | 5.24 | 5.46 | 0.24 | 4.60% | 5.24 | 5.54 | 250076 | 13541.16 | 4.86% | 0.00 |
| 2025-03-05 | 5.20 | 5.22 | -0.01 | -0.19% | 5.08 | 5.24 | 130665 | 6724.47 | 2.54% | 0.00 |
| 2025-03-04 | 5.02 | 5.23 | 0.17 | 3.36% | 5.01 | 5.24 | 146500 | 7556.30 | 2.85% | 0.00 |
| 2025-03-03 | 5.08 | 5.06 | -0.01 | -0.20% | 5.01 | 5.26 | 190731 | 9812.60 | 3.71% | 0.00 |
| 2025-02-28 | 5.34 | 5.07 | -0.30 | -5.59% | 5.05 | 5.36 | 183741 | 9499.43 | 3.57% | 0.00 |
| 2025-02-27 | 5.47 | 5.37 | -0.10 | -1.83% | 5.25 | 5.49 | 202307 | 10825.57 | 3.93% | 0.00 |
| 2025-02-26 | 5.50 | 5.47 | 0.00 | 0.00% | 5.39 | 5.52 | 175422 | 9560.94 | 3.41% | 0.00 |
| 2025-02-25 | 5.40 | 5.47 | -0.02 | -0.36% | 5.33 | 5.64 | 273656 | 15003.60 | 5.32% | 0.00 |
| 2025-02-24 | 5.47 | 5.49 | 0.06 | 1.10% | 5.42 | 5.63 | 320981 | 17710.52 | 6.24% | 0.00 |
| 2025-02-21 | 5.30 | 5.43 | 0.12 | 2.26% | 5.22 | 5.52 | 326160 | 17600.34 | 6.34% | 0.00 |
| 2025-02-20 | 5.24 | 5.31 | 0.08 | 1.53% | 5.16 | 5.32 | 191860 | 10056.74 | 3.73% | 0.00 |
| 2025-02-19 | 5.08 | 5.23 | 0.16 | 3.16% | 5.05 | 5.29 | 208955 | 10840.73 | 4.06% | 0.00 |
| 2025-02-18 | 5.28 | 5.07 | -0.25 | -4.70% | 5.04 | 5.36 | 253415 | 13111.62 | 4.92% | 0.00 |
| 2025-02-17 | 5.30 | 5.32 | 0.06 | 1.14% | 5.26 | 5.41 | 225445 | 12032.86 | 4.38% | 0.00 |
| 2025-02-14 | 5.20 | 5.26 | 0.02 | 0.38% | 5.17 | 5.29 | 181476 | 9522.44 | 3.53% | 0.00 |
| 2025-02-13 | 5.30 | 5.24 | -0.07 | -1.32% | 5.15 | 5.31 | 223529 | 11680.03 | 4.34% | 0.00 |
| 2025-02-12 | 5.26 | 5.31 | 0.01 | 0.19% | 5.23 | 5.35 | 206672 | 10944.27 | 4.02% | 0.00 |
| 2025-02-11 | 5.34 | 5.30 | -0.05 | -0.93% | 5.22 | 5.34 | 233993 | 12354.38 | 4.55% | 0.00 |
| 2025-02-10 | 5.16 | 5.35 | 0.20 | 3.88% | 5.10 | 5.37 | 371967 | 19540.08 | 7.23% | 0.00 |
| 2025-02-07 | 5.05 | 5.15 | 0.11 | 2.18% | 5.00 | 5.30 | 389237 | 19848.19 | 7.56% | 0.00 |
| 2025-02-06 | 4.92 | 5.04 | 0.04 | 0.80% | 4.92 | 5.07 | 302298 | 15140.17 | 5.87% | 0.00 |
| 2025-02-05 | 4.96 | 5.00 | 0.11 | 2.25% | 4.89 | 5.06 | 303625 | 15134.14 | 5.90% | 0.00 |
| 2025-01-27 | 4.85 | 4.89 | 0.07 | 1.45% | 4.80 | 5.20 | 386600 | 19113.12 | 7.51% | 10.00 |
| 2025-01-24 | 4.61 | 4.82 | 0.27 | 5.93% | 4.58 | 4.83 | 363598 | 17183.85 | 7.06% | 0.00 |
| 2025-01-23 | 4.62 | 4.55 | -0.02 | -0.44% | 4.55 | 4.76 | 242368 | 11289.04 | 4.71% | 0.00 |
| 2025-01-22 | 4.62 | 4.57 | -0.10 | -2.14% | 4.54 | 4.68 | 214447 | 9851.72 | 4.17% | 0.00 |
| 2025-01-21 | 4.75 | 4.67 | 0.01 | 0.21% | 4.57 | 4.83 | 364094 | 17016.58 | 7.07% | 11.00 |
| 2025-01-20 | 4.70 | 4.66 | 0.15 | 3.33% | 4.45 | 4.84 | 502486 | 23334.75 | 9.76% | 0.00 |
| 2025-01-17 | 4.88 | 4.51 | -0.59 | -11.57% | 4.51 | 4.90 | 736016 | 34119.36 | 14.30% | 34.00 |
| 2025-01-16 | 4.48 | 5.10 | 0.65 | 14.61% | 4.42 | 5.34 | 841817 | 41900.34 | 16.35% | 0.00 |
| 2025-01-15 | 4.36 | 4.45 | 0.10 | 2.30% | 4.26 | 4.75 | 337669 | 15147.22 | 6.56% | 0.00 |
| 2025-01-14 | 4.04 | 4.35 | 0.33 | 8.21% | 4.04 | 4.35 | 158696 | 6747.47 | 3.08% | 0.00 |
| 2025-01-13 | 3.91 | 4.02 | 0.06 | 1.52% | 3.78 | 4.06 | 151873 | 6002.66 | 2.95% | 0.00 |
| 2025-01-10 | 4.13 | 3.96 | -0.19 | -4.58% | 3.94 | 4.19 | 105052 | 4278.01 | 2.04% | 0.00 |
| 2025-01-09 | 4.10 | 4.15 | 0.06 | 1.47% | 4.05 | 4.19 | 103964 | 4309.09 | 2.02% | 0.00 |
| 2025-01-08 | 4.11 | 4.09 | -0.02 | -0.49% | 3.93 | 4.17 | 147892 | 6022.16 | 2.87% | 0.00 |
| 2025-01-07 | 3.96 | 4.11 | 0.19 | 4.85% | 3.96 | 4.12 | 156042 | 6298.93 | 3.03% | 0.00 |
| 2025-01-06 | 3.92 | 3.92 | -0.04 | -1.01% | 3.71 | 4.00 | 188619 | 7332.05 | 3.66% | 0.00 |
| 2025-01-03 | 4.28 | 3.96 | -0.32 | -7.48% | 3.91 | 4.34 | 206108 | 8387.61 | 4.00% | 0.00 |
| 2025-01-02 | 4.37 | 4.28 | -0.10 | -2.28% | 4.24 | 4.48 | 152885 | 6661.35 | 2.97% | 0.00 |
| 2024-12-31 | 4.54 | 4.38 | -0.17 | -3.74% | 4.37 | 4.63 | 133522 | 5967.44 | 2.59% | 0.00 |
| 2024-12-30 | 4.67 | 4.55 | -0.11 | -2.36% | 4.43 | 4.67 | 146109 | 6607.65 | 2.84% | 0.00 |
| 2024-12-27 | 4.65 | 4.66 | 0.10 | 2.19% | 4.50 | 4.77 | 165559 | 7747.88 | 3.22% | 0.00 |
| 2024-12-26 | 4.49 | 4.56 | 0.09 | 2.01% | 4.47 | 4.64 | 163659 | 7467.71 | 3.18% | 0.00 |
| 2024-12-25 | 4.62 | 4.47 | -0.16 | -3.46% | 4.32 | 4.65 | 238582 | 10580.20 | 4.64% | 0.00 |
| 2024-12-24 | 4.75 | 4.63 | 0.00 | 0.00% | 4.55 | 4.77 | 235192 | 10909.96 | 4.57% | 51.00 |
| 2024-12-23 | 5.15 | 4.63 | -0.54 | -10.44% | 4.61 | 5.16 | 366867 | 17600.34 | 7.13% | 0.00 |
| 2024-12-20 | 5.08 | 5.17 | 0.09 | 1.77% | 5.04 | 5.30 | 327250 | 16915.85 | 6.36% | 0.00 |
| 2024-12-19 | 5.09 | 5.08 | -0.10 | -1.93% | 4.90 | 5.22 | 359169 | 18065.69 | 6.98% | 0.00 |
| 2024-12-18 | 5.28 | 5.18 | -0.15 | -2.81% | 5.01 | 5.38 | 407788 | 21066.98 | 7.92% | 0.00 |
| 2024-12-17 | 5.60 | 5.33 | -0.71 | -11.75% | 5.27 | 5.78 | 674116 | 37044.19 | 13.10% | 0.00 |
| 2024-12-16 | 5.60 | 6.04 | 0.46 | 8.24% | 5.36 | 6.19 | 1056005 | 62112.32 | 20.52% | 0.00 |
| 2024-12-13 | 5.15 | 5.58 | 0.41 | 7.93% | 5.14 | 5.95 | 809617 | 44777.07 | 15.73% | 0.00 |
| 2024-12-12 | 5.12 | 5.17 | 0.04 | 0.78% | 5.04 | 5.18 | 158459 | 8126.99 | 3.08% | 0.00 |
| 2024-12-11 | 5.08 | 5.13 | 0.05 | 0.98% | 5.03 | 5.15 | 165146 | 8403.18 | 3.21% | 0.00 |
| 2024-12-10 | 5.21 | 5.08 | -0.01 | -0.20% | 5.06 | 5.29 | 199914 | 10287.48 | 3.88% | 0.00 |
| 2024-12-09 | 5.12 | 5.09 | 0.01 | 0.20% | 4.99 | 5.20 | 179307 | 9125.26 | 3.48% | 0.00 |
| 2024-12-06 | 5.08 | 5.08 | -0.01 | -0.20% | 5.01 | 5.17 | 175336 | 8920.46 | 3.41% | 0.00 |
| 2024-12-05 | 4.90 | 5.09 | 0.17 | 3.46% | 4.88 | 5.11 | 182554 | 9198.04 | 3.55% | 0.00 |
| 2024-12-04 | 5.12 | 4.92 | -0.23 | -4.47% | 4.89 | 5.14 | 208031 | 10436.23 | 4.04% | 1.00 |
| 2024-12-03 | 5.14 | 5.15 | 0.00 | 0.00% | 5.05 | 5.19 | 307797 | 15731.53 | 5.98% | 0.00 |
| 2024-12-02 | 4.80 | 5.15 | 0.35 | 7.29% | 4.78 | 5.24 | 341591 | 17169.60 | 6.64% | 0.00 |
| 2024-11-29 | 4.78 | 4.80 | 0.02 | 0.42% | 4.67 | 4.87 | 182633 | 8731.99 | 3.55% | 0.00 |
| 2024-11-28 | 4.72 | 4.78 | 0.11 | 2.36% | 4.72 | 4.84 | 198417 | 9526.39 | 3.85% | 0.00 |
深证大盘股票行情在线 K线走势图
