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 |
|---|
| 2025-12-12 | 5.27 | 5.24 | -0.02 | -0.38% | 5.23 | 5.34 | 101064 | 5340.94 | 2.20% | 0.00 |
| 2025-12-11 | 5.41 | 5.26 | -0.14 | -2.59% | 5.25 | 5.42 | 134786 | 7152.69 | 2.93% | 0.00 |
| 2025-12-10 | 5.50 | 5.40 | -0.10 | -1.82% | 5.36 | 5.50 | 126287 | 6837.41 | 2.74% | 0.00 |
| 2025-12-09 | 5.58 | 5.50 | -0.12 | -2.14% | 5.49 | 5.61 | 142736 | 7897.96 | 3.10% | 0.00 |
| 2025-12-08 | 5.43 | 5.62 | 0.20 | 3.69% | 5.41 | 5.75 | 308923 | 17336.15 | 6.71% | 0.00 |
| 2025-12-05 | 5.33 | 5.42 | 0.08 | 1.50% | 5.29 | 5.43 | 117132 | 6296.30 | 2.55% | 0.00 |
| 2025-12-04 | 5.36 | 5.34 | -0.06 | -1.11% | 5.28 | 5.41 | 125217 | 6689.03 | 2.72% | 0.00 |
| 2025-12-03 | 5.57 | 5.40 | -0.17 | -3.05% | 5.38 | 5.58 | 179136 | 9754.45 | 3.89% | 1.00 |
| 2025-12-02 | 5.61 | 5.57 | -0.05 | -0.89% | 5.48 | 5.61 | 115503 | 6414.38 | 2.51% | 4.00 |
| 2025-12-01 | 5.60 | 5.62 | 0.02 | 0.36% | 5.56 | 5.65 | 131506 | 7387.15 | 2.86% | 0.00 |
| 2025-11-28 | 5.57 | 5.60 | 0.00 | 0.00% | 5.49 | 5.65 | 178101 | 9890.10 | 3.87% | 0.00 |
| 2025-11-27 | 5.50 | 5.60 | 0.11 | 2.00% | 5.43 | 5.73 | 223738 | 12533.44 | 4.86% | 0.00 |
| 2025-11-26 | 5.63 | 5.49 | -0.15 | -2.66% | 5.48 | 5.70 | 162289 | 9035.50 | 3.53% | 0.00 |
| 2025-11-25 | 5.59 | 5.64 | 0.06 | 1.08% | 5.58 | 5.71 | 157473 | 8901.78 | 3.42% | 0.00 |
| 2025-11-24 | 5.56 | 5.58 | 0.10 | 1.82% | 5.42 | 5.61 | 178528 | 9855.97 | 3.88% | 0.00 |
| 2025-11-21 | 5.75 | 5.48 | -0.34 | -5.84% | 5.46 | 5.84 | 280591 | 15689.27 | 6.10% | 3.00 |
| 2025-11-20 | 5.86 | 5.82 | -0.01 | -0.17% | 5.77 | 5.90 | 179033 | 10437.04 | 3.89% | 0.00 |
| 2025-11-19 | 6.06 | 5.83 | -0.22 | -3.64% | 5.78 | 6.09 | 265301 | 15572.25 | 5.76% | 0.00 |
| 2025-11-18 | 6.19 | 6.05 | -0.16 | -2.58% | 5.98 | 6.19 | 303821 | 18362.81 | 6.60% | 0.00 |
| 2025-11-17 | 6.17 | 6.21 | 0.06 | 0.98% | 6.07 | 6.27 | 260397 | 16095.48 | 5.66% | 0.00 |
| 2025-11-14 | 6.40 | 6.15 | -0.25 | -3.91% | 6.15 | 6.52 | 460723 | 28998.01 | 10.01% | 0.00 |
| 2025-11-13 | 6.40 | 6.40 | -0.07 | -1.08% | 6.23 | 6.63 | 478656 | 30516.29 | 10.40% | 34.00 |
| 2025-11-12 | 6.41 | 6.47 | -0.01 | -0.15% | 6.32 | 6.86 | 548601 | 36119.36 | 11.92% | 0.00 |
| 2025-11-11 | 6.46 | 6.48 | 0.17 | 2.69% | 6.31 | 6.60 | 408072 | 26118.76 | 8.87% | 11.00 |
| 2025-11-10 | 6.45 | 6.31 | -0.18 | -2.77% | 6.30 | 6.54 | 442794 | 28160.18 | 9.62% | 0.00 |
| 2025-11-07 | 6.17 | 6.49 | 0.23 | 3.67% | 6.15 | 6.68 | 735829 | 46853.40 | 15.99% | 0.00 |
| 2025-11-06 | 6.06 | 6.26 | 0.19 | 3.13% | 5.92 | 6.28 | 584128 | 35649.81 | 12.69% | 20.00 |
| 2025-11-05 | 6.06 | 6.07 | -0.03 | -0.49% | 6.01 | 6.12 | 360820 | 21917.75 | 7.84% | 0.00 |
| 2025-11-04 | 5.99 | 6.10 | 0.10 | 1.67% | 5.90 | 6.16 | 524654 | 31845.18 | 11.40% | 2.00 |
| 2025-11-03 | 5.89 | 6.00 | 0.11 | 1.87% | 5.89 | 6.10 | 472831 | 28318.47 | 10.27% | 0.00 |
| 2025-10-31 | 5.73 | 5.89 | 0.24 | 4.25% | 5.65 | 6.02 | 484065 | 28206.47 | 10.52% | 0.00 |
| 2025-10-30 | 5.90 | 5.65 | -0.24 | -4.07% | 5.65 | 5.90 | 367877 | 21100.31 | 7.99% | 6.00 |
| 2025-10-29 | 6.00 | 5.89 | -0.11 | -1.83% | 5.85 | 6.05 | 468633 | 27613.15 | 10.18% | 146.00 |
| 2025-10-28 | 5.53 | 6.00 | 0.49 | 8.89% | 5.40 | 6.46 | 952186 | 56739.21 | 20.69% | 0.00 |
| 2025-10-27 | 5.54 | 5.51 | 0.03 | 0.55% | 5.42 | 5.72 | 315865 | 17461.25 | 6.86% | 3.00 |
| 2025-10-24 | 5.72 | 5.48 | -0.37 | -6.32% | 5.46 | 5.76 | 543050 | 30149.40 | 11.80% | 1.00 |
| 2025-10-23 | 5.86 | 5.85 | 0.05 | 0.86% | 5.67 | 5.90 | 281357 | 16265.53 | 6.11% | 3.00 |
| 2025-10-22 | 5.90 | 5.80 | -0.17 | -2.85% | 5.79 | 5.99 | 322896 | 18927.46 | 7.02% | 0.00 |
| 2025-10-21 | 5.90 | 5.97 | 0.12 | 2.05% | 5.78 | 6.02 | 435151 | 25723.88 | 9.46% | 30.00 |
| 2025-10-20 | 6.10 | 5.85 | -0.07 | -1.18% | 5.77 | 6.18 | 534827 | 31519.14 | 11.62% | 0.00 |
| 2025-10-17 | 5.79 | 5.92 | 0.10 | 1.72% | 5.72 | 6.01 | 502233 | 29651.23 | 10.91% | 0.00 |
| 2025-10-16 | 5.82 | 5.82 | -0.02 | -0.34% | 5.72 | 5.83 | 260546 | 15064.81 | 5.66% | 0.00 |
| 2025-10-15 | 5.55 | 5.84 | 0.32 | 5.80% | 5.50 | 5.85 | 388226 | 22326.76 | 8.44% | 0.00 |
| 2025-10-14 | 5.66 | 5.52 | -0.14 | -2.47% | 5.50 | 5.70 | 131450 | 7348.66 | 2.86% | 0.00 |
| 2025-10-13 | 5.43 | 5.66 | 0.07 | 1.25% | 5.25 | 5.69 | 188531 | 10449.51 | 4.10% | 0.00 |
| 2025-10-10 | 5.60 | 5.59 | -0.03 | -0.53% | 5.52 | 5.62 | 128137 | 7137.05 | 2.78% | 0.00 |
| 2025-10-09 | 5.65 | 5.62 | -0.02 | -0.35% | 5.56 | 5.67 | 143755 | 8063.55 | 3.12% | 0.00 |
| 2025-09-30 | 5.71 | 5.64 | -0.08 | -1.40% | 5.63 | 5.76 | 144246 | 8168.92 | 3.13% | 0.00 |
| 2025-09-29 | 5.55 | 5.72 | 0.16 | 2.88% | 5.42 | 5.72 | 200516 | 11289.43 | 4.36% | 0.00 |
| 2025-09-26 | 5.51 | 5.56 | 0.02 | 0.36% | 5.44 | 5.65 | 188845 | 10509.06 | 4.10% | 19.00 |
| 2025-09-25 | 5.49 | 5.54 | 0.02 | 0.36% | 5.49 | 5.64 | 158381 | 8833.93 | 3.44% | 8.00 |
| 2025-09-24 | 5.29 | 5.52 | 0.23 | 4.35% | 5.23 | 5.53 | 173051 | 9377.57 | 3.76% | 0.00 |
| 2025-09-23 | 5.49 | 5.29 | -0.20 | -3.64% | 5.14 | 5.49 | 206810 | 10892.73 | 4.49% | 0.00 |
| 2025-09-22 | 5.53 | 5.49 | -0.01 | -0.18% | 5.42 | 5.56 | 115055 | 6310.98 | 2.50% | 0.00 |
| 2025-09-19 | 5.59 | 5.50 | -0.10 | -1.79% | 5.45 | 5.63 | 148639 | 8212.41 | 3.23% | 0.00 |
| 2025-09-18 | 5.72 | 5.60 | -0.13 | -2.27% | 5.52 | 5.77 | 209377 | 11846.82 | 4.55% | 0.00 |
| 2025-09-17 | 5.78 | 5.73 | -0.06 | -1.04% | 5.69 | 5.79 | 157050 | 9005.97 | 3.41% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
世纪瑞尔(300150)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
