世纪鼎利（300050）历史行情

以下为世纪鼎利近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	6.830	6.670	6.920	6.580	-0.100	-1.477%	1,867.09万	1.25亿	3.429%
2026-10-07	6.950	6.770	7.030	6.750	-0.140	-2.026%	1,778.62万	1.22亿	3.266%
2026-10-06	6.950	6.770	7.030	6.750	-0.140	-2.026%	1,778.62万	1.22亿	3.266%
2026-10-05	6.950	6.770	7.030	6.750	-0.140	-2.026%	1,778.62万	1.22亿	3.266%
2026-10-02	6.950	6.770	7.030	6.750	-0.140	-2.026%	1,778.62万	1.22亿	3.266%
2026-10-01	6.950	6.770	7.030	6.750	-0.140	-2.026%	1,778.62万	1.22亿	3.266%
2026-09-30	6.950	6.770	7.030	6.750	-0.140	-2.026%	17.79万	0.00亿	0.000%
2026-09-29	7.040	6.910	7.090	6.900	-0.130	-1.847%	17.54万	0.00亿	0.000%
2026-09-28	7.350	7.040	7.460	6.970	-0.390	-5.249%	26.46万	0.00亿	0.000%
2026-09-27	7.520	7.430	7.570	7.240	-0.150	-1.979%	2,316.88万	1.71亿	4.255%
2026-09-24	7.520	7.430	7.570	7.240	-0.150	-1.979%	23.17万	0.00亿	0.000%
2026-09-23	7.500	7.580	7.800	7.400	0.060	0.798%	36.82万	0.00亿	0.000%
2026-09-22	7.220	7.520	7.530	7.150	0.310	4.300%	36.98万	0.00亿	0.000%
2026-09-21	7.200	7.210	7.240	7.010	0.010	0.139%	24.69万	0.00亿	0.000%
2026-09-18	7.520	7.200	7.580	7.100	-0.250	-3.356%	31.02万	0.00亿	0.000%
2026-09-17	7.300	7.450	7.530	7.140	0.080	1.085%	31.89万	0.00亿	0.000%
2026-09-16	7.180	7.370	7.400	7.050	0.240	3.366%	28.73万	0.00亿	0.000%
2026-09-15	7.280	7.130	7.300	7.010	-0.150	-2.060%	29.31万	0.00亿	0.000%
2026-09-14	7.310	7.280	7.390	7.140	-0.110	-1.488%	27.73万	0.00亿	0.000%
2026-09-11	7.400	7.390	7.620	7.180	-0.150	-1.989%	40.24万	0.00亿	0.000%
2026-09-10	7.370	7.540	7.780	7.320	0.150	2.030%	43.25万	0.00亿	0.000%
2026-09-09	7.180	7.390	7.450	7.090	0.270	3.792%	44.15万	0.00亿	0.000%
2026-09-08	7.050	7.120	7.130	6.920	0.020	0.282%	20.61万	0.00亿	0.000%
2026-09-07	6.830	7.100	7.180	6.830	0.250	3.650%	41.17万	0.00亿	0.000%
2026-09-04	6.740	6.850	6.940	6.690	0.140	2.086%	26.18万	0.00亿	0.000%
2026-09-03	7.000	6.710	7.020	6.650	-0.220	-3.175%	30.56万	0.00亿	0.000%
2026-09-02	6.830	6.930	7.020	6.690	0.100	1.464%	38.52万	0.00亿	0.000%
2026-09-01	6.390	6.830	6.900	6.350	0.470	7.390%	51.45万	0.00亿	0.000%
2026-08-31	6.440	6.360	6.490	5.700	-0.180	-2.752%	52.40万	0.00亿	0.000%
2026-08-28	6.400	6.540	6.620	6.360	0.150	2.347%	22.68万	0.00亿	0.000%
2026-08-27	6.750	6.390	6.750	6.200	-0.380	-5.613%	36.35万	0.00亿	0.000%
2026-08-26	6.660	6.770	6.970	6.610	0.160	2.421%	27.32万	0.00亿	0.000%
2026-08-25	6.500	6.610	6.700	6.500	0.040	0.609%	20.02万	0.00亿	0.000%
2026-08-24	6.830	6.570	6.860	6.470	-0.290	-4.227%	23.11万	0.00亿	0.000%
2026-08-21	6.950	6.860	6.950	6.690	-0.090	-1.295%	20.87万	0.00亿	0.000%
2026-08-20	6.750	6.950	6.980	6.720	0.330	4.985%	31.25万	0.00亿	0.000%
2026-08-19	7.000	6.620	7.110	6.590	-0.320	-4.611%	29.88万	0.00亿	0.000%
2026-08-18	6.600	6.940	7.050	6.540	0.440	6.769%	45.03万	0.00亿	0.000%
2026-08-17	6.340	6.500	6.600	6.270	0.210	3.339%	23.85万	0.00亿	0.000%
2026-08-14	6.230	6.290	6.330	6.100	0.110	1.780%	13.13万	0.00亿	0.000%
2026-08-13	6.290	6.180	6.320	6.130	-0.070	-1.120%	15.37万	0.00亿	0.000%
2026-08-12	6.230	6.250	6.340	6.220	0.010	0.160%	11.47万	0.00亿	0.000%
2026-08-11	6.350	6.240	6.350	6.150	-0.080	-1.266%	13.90万	0.00亿	0.000%
2026-08-10	6.100	6.320	6.340	6.010	0.200	3.268%	19.21万	0.00亿	0.000%
2026-08-07	6.090	6.120	6.190	5.870	-0.030	-0.488%	25.10万	0.00亿	0.000%
2026-08-06	5.770	6.150	6.170	5.750	0.330	5.670%	31.41万	0.00亿	0.000%
2026-08-05	5.690	5.820	5.880	5.630	0.170	3.009%	20.13万	0.00亿	0.000%
2026-08-04	5.600	5.650	5.670	5.520	0.070	1.254%	11.83万	0.00亿	0.000%
2026-08-03	5.450	5.580	5.580	5.420	0.120	2.198%	13.17万	0.00亿	0.000%
2026-07-31	5.180	5.460	5.540	5.180	0.350	6.849%	23.43万	0.00亿	0.000%
2026-07-30	5.390	5.110	5.440	5.070	-0.310	-5.720%	20.48万	0.00亿	0.000%
2026-07-29	5.330	5.420	5.490	5.280	0.070	1.308%	18.10万	0.00亿	0.000%
2026-07-28	5.240	5.350	5.540	5.180	0.080	1.518%	24.02万	0.00亿	0.000%
2026-07-27	5.160	5.270	5.400	5.090	0.110	2.132%	19.76万	0.00亿	0.000%
2026-07-24	5.210	5.160	5.430	5.120	-0.090	-1.714%	18.63万	0.00亿	0.000%
2026-07-23	5.090	5.250	5.260	5.060	0.090	1.744%	12.91万	0.00亿	0.000%
2026-07-22	5.130	5.160	5.270	5.050	-0.020	-0.386%	19.50万	0.00亿	0.000%
2026-07-21	5.110	5.180	5.230	4.700	0.070	1.370%	33.44万	0.00亿	0.000%
2026-07-20	5.750	5.110	5.810	4.830	-0.610	-10.664%	52.94万	0.00亿	0.000%
2026-07-17	5.900	5.720	5.990	5.610	-0.150	-2.555%	27.69万	0.00亿	0.000%
2026-07-16	5.800	5.870	6.130	5.800	-0.040	-0.677%	28.34万	0.00亿	0.000%
2026-07-15	5.670	5.910	6.070	5.580	0.230	4.049%	31.15万	0.00亿	0.000%
2026-07-14	5.420	5.680	5.710	5.180	0.290	5.380%	32.81万	0.00亿	0.000%
2026-07-13	5.300	5.390	5.590	5.180	0.010	0.186%	30.62万	0.00亿	0.000%
2026-07-10	5.300	5.380	5.520	5.230	0.050	0.938%	19.14万	0.00亿	0.000%
2026-07-09	5.430	5.330	5.510	5.150	-0.160	-2.914%	19.55万	0.00亿	0.000%
2026-07-08	5.620	5.490	5.660	5.440	-0.180	-3.175%	17.45万	0.00亿	0.000%
2026-07-07	5.970	5.670	6.020	5.620	-0.360	-5.970%	27.64万	0.00亿	0.000%
2026-07-06	5.840	6.030	6.220	5.820	0.210	3.608%	36.55万	0.00亿	0.000%
2026-07-03	5.810	5.820	5.860	5.720	-0.020	-0.342%	22.48万	0.00亿	0.000%
2026-07-02	5.830	5.840	5.930	5.730	-0.090	-1.518%	27.08万	0.00亿	0.000%
2026-07-01	5.920	5.930	6.050	5.770	0.010	0.169%	26.24万	0.00亿	0.000%
2026-06-30	5.900	5.920	6.060	5.800	0.020	0.339%	20.86万	0.00亿	0.000%
2026-06-29	6.120	5.900	6.160	5.710	-0.270	-4.376%	28.70万	0.00亿	0.000%
2026-06-26	6.180	6.170	6.360	5.910	-0.050	-0.804%	28.93万	0.00亿	0.000%
2026-06-25	6.210	6.220	6.430	6.040	0.000	0.000%	27.29万	0.00亿	0.000%
2026-06-24	6.450	6.220	6.500	6.180	-0.290	-4.455%	20.67万	0.00亿	0.000%
2026-06-23	6.500	6.510	6.720	6.470	-0.070	-1.064%	15.58万	0.00亿	0.000%
2026-06-22	6.690	6.580	6.740	6.360	-0.160	-2.374%	23.80万	0.00亿	0.000%
2026-06-18	6.900	6.740	6.990	6.700	-0.160	-2.319%	24.23万	0.00亿	0.000%
2026-06-17	6.510	6.900	7.170	6.500	0.340	5.183%	40.46万	0.00亿	0.000%
2026-06-16	6.310	6.560	6.690	6.150	0.240	3.797%	33.56万	0.00亿	0.000%
2026-06-15	6.300	6.320	6.500	6.300	0.010	0.158%	17.97万	0.00亿	0.000%
2026-06-12	6.330	6.310	6.580	6.220	0.070	1.122%	22.87万	0.00亿	0.000%
2026-06-11	6.410	6.240	6.510	6.130	-0.270	-4.147%	25.54万	0.00亿	0.000%
2026-06-10	6.900	6.510	6.910	6.410	-0.460	-6.600%	30.11万	0.00亿	0.000%
2026-06-09	7.280	6.970	7.350	6.900	-0.190	-2.654%	30.35万	0.00亿	0.000%
2026-06-08	6.980	7.160	7.350	6.820	-0.010	-0.139%	26.66万	0.00亿	0.000%
2026-06-05	7.080	7.170	7.480	6.940	0.090	1.271%	28.58万	0.00亿	0.000%
2026-06-04	7.060	7.080	7.270	7.000	-0.120	-1.667%	18.42万	0.00亿	0.000%
2026-06-03	7.330	7.200	7.340	7.020	-0.120	-1.639%	23.30万	0.00亿	0.000%
2026-06-02	7.160	7.320	7.440	7.110	0.110	1.526%	30.58万	0.00亿	0.000%
2026-06-01	7.130	7.210	7.390	6.960	0.040	0.558%	30.49万	0.00亿	0.000%
2026-05-29	7.360	7.170	7.560	6.980	-0.210	-2.846%	36.03万	0.00亿	0.000%
2026-05-28	6.700	7.380	7.420	6.680	0.640	9.496%	38.28万	0.00亿	0.000%
2026-05-27	6.970	6.740	6.970	6.600	-0.260	-3.714%	34.40万	0.00亿	0.000%
2026-05-26	7.440	7.000	7.440	6.870	-0.510	-6.791%	40.87万	0.00亿	0.000%
2026-05-25	7.460	7.510	7.680	7.300	0.160	2.177%	34.22万	0.00亿	0.000%
2026-05-22	7.170	7.350	7.430	7.030	0.270	3.814%	31.93万	0.00亿	0.000%
2026-05-21	7.840	7.080	7.970	7.040	-0.750	-9.579%	53.62万	0.00亿	0.000%
2026-05-20	8.000	7.830	8.080	7.770	-0.250	-3.094%	32.36万	0.00亿	0.000%
2026-05-19	7.960	8.080	8.290	7.860	0.060	0.748%	43.78万	0.00亿	0.000%
2026-05-18	7.700	8.020	8.180	7.560	0.330	4.291%	53.71万	0.00亿	0.000%
2026-05-15	7.820	7.690	8.040	7.620	-0.250	-3.149%	43.43万	0.00亿	0.000%
2026-05-14	7.830	7.940	8.110	7.760	0.180	2.320%	61.85万	0.00亿	0.000%
2026-05-13	7.710	7.760	7.800	7.530	0.000	0.000%	39.94万	0.00亿	0.000%
2026-05-12	7.690	7.760	8.010	7.570	0.040	0.518%	41.86万	0.00亿	0.000%
2026-05-11	7.500	7.720	7.790	7.460	0.240	3.209%	43.79万	0.00亿	0.000%
2026-05-08	7.210	7.480	7.510	7.150	0.210	2.889%	48.10万	0.00亿	0.000%
2026-05-07	7.270	7.270	7.390	7.210	0.050	0.693%	34.68万	0.00亿	0.000%
2026-05-06	7.400	7.220	7.550	7.190	-0.080	-1.096%	43.46万	0.00亿	0.000%
2026-04-30	7.100	7.300	7.330	7.050	0.230	3.253%	39.13万	0.00亿	0.000%
2026-04-29	6.850	7.070	7.070	6.800	0.170	2.464%	22.16万	0.00亿	0.000%
2026-04-28	7.010	6.900	7.140	6.810	-0.140	-1.989%	26.88万	0.00亿	0.000%
2026-04-27	7.000	7.040	7.140	6.920	0.000	0.000%	23.10万	0.00亿	0.000%
2026-04-24	7.020	7.040	7.060	6.750	-0.030	-0.424%	39.76万	0.00亿	0.000%
2026-04-23	7.350	7.070	7.480	6.980	-0.330	-4.459%	50.62万	0.00亿	0.000%
2026-04-22	7.190	7.400	7.650	7.160	0.250	3.497%	70.07万	0.00亿	0.000%
2026-04-21	7.210	7.150	7.250	7.000	-0.040	-0.556%	29.97万	0.00亿	0.000%
2026-04-20	7.270	7.190	7.330	7.140	-0.110	-1.507%	35.98万	0.00亿	0.000%
2026-04-17	7.270	7.300	7.470	7.210	-0.040	-0.545%	39.42万	0.00亿	0.000%
2026-04-16	7.500	7.340	7.510	7.310	-0.190	-2.523%	45.81万	0.00亿	0.000%
2026-04-15	7.670	7.530	7.700	7.360	-0.090	-1.181%	57.50万	0.00亿	0.000%
2026-04-14	7.740	7.620	7.830	7.460	0.020	0.263%	59.92万	0.00亿	0.000%
2026-04-13	8.020	7.600	8.120	7.570	-0.260	-3.308%	96.56万	0.00亿	0.000%
2026-04-10	7.080	7.860	8.090	7.080	0.000	0.000%	123.91万	0.00亿	0.000%
2026-04-09	6.930	7.120	7.160	6.920	0.000	0.000%	52.68万	0.00亿	0.000%
2026-04-08	6.870	7.050	7.050	6.840	0.000	0.000%	53.56万	0.00亿	0.000%
2026-04-07	6.540	6.820	6.880	6.500	0.000	0.000%	42.52万	0.00亿	0.000%
2026-04-03	6.750	6.560	6.750	6.450	0.000	0.000%	28.92万	0.00亿	0.000%
2026-04-02	6.650	6.710	6.830	6.620	0.000	0.000%	31.80万	0.00亿	0.000%
2026-04-01	6.530	6.760	6.770	6.530	0.000	0.000%	48.11万	0.00亿	0.000%