世纪瑞尔（300150）历史行情
以下为世纪瑞尔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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.140 | 4.210 | 4.240 | 4.010 | 0.080 | 1.937% | 751.65万 | 0.31亿 | 1.621% |
| 2026-10-08 | 4.170 | 4.130 | 4.250 | 4.110 | -0.010 | -0.242% | 6.62万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.240 | 4.140 | 4.240 | 4.110 | -0.070 | -1.663% | 492.65万 | 0.20亿 | 1.063% |
| 2026-10-06 | 4.240 | 4.140 | 4.240 | 4.110 | -0.070 | -1.663% | 492.65万 | 0.20亿 | 1.063% |
| 2026-10-05 | 4.240 | 4.140 | 4.240 | 4.110 | -0.070 | -1.663% | 492.65万 | 0.20亿 | 1.063% |
| 2026-10-02 | 4.240 | 4.140 | 4.240 | 4.110 | -0.070 | -1.663% | 492.65万 | 0.20亿 | 1.063% |
| 2026-10-01 | 4.240 | 4.140 | 4.240 | 4.110 | -0.070 | -1.663% | 492.65万 | 0.20亿 | 1.063% |
| 2026-09-30 | 4.240 | 4.140 | 4.240 | 4.110 | -0.070 | -1.663% | 4.93万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.110 | 4.210 | 4.250 | 4.110 | 0.100 | 2.433% | 5.85万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.180 | 4.110 | 4.190 | 4.050 | -0.060 | -1.439% | 6.75万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.170 | 4.170 | 4.220 | 4.150 | 0.010 | 0.240% | 447.93万 | 0.19亿 | 0.966% |
| 2026-09-24 | 4.170 | 4.170 | 4.220 | 4.150 | 0.010 | 0.240% | 4.48万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.250 | 4.160 | 4.250 | 4.150 | -0.090 | -2.118% | 6.92万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.170 | 4.250 | 4.270 | 4.140 | 0.090 | 2.163% | 5.97万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.010 | 4.160 | 4.190 | 4.010 | 0.140 | 3.483% | 7.12万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.080 | 4.020 | 4.130 | 4.010 | -0.030 | -0.741% | 7.43万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.000 | 4.050 | 4.070 | 3.940 | 0.040 | 0.998% | 6.24万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.930 | 4.010 | 4.040 | 3.910 | 0.060 | 1.519% | 6.27万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.150 | 3.950 | 4.170 | 3.950 | -0.200 | -4.819% | 8.27万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.140 | 4.150 | 4.220 | 4.100 | 0.010 | 0.242% | 5.75万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.200 | 4.140 | 4.200 | 4.100 | -0.100 | -2.358% | 5.98万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.250 | 4.240 | 4.260 | 4.200 | -0.010 | -0.235% | 4.48万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.280 | 4.250 | 4.330 | 4.240 | -0.060 | -1.392% | 5.07万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.280 | 4.310 | 4.320 | 4.250 | 0.030 | 0.701% | 4.74万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.300 | 4.280 | 4.300 | 4.240 | -0.010 | -0.233% | 4.99万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.310 | 4.290 | 4.390 | 4.260 | 0.000 | 0.000% | 5.50万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.430 | 4.290 | 4.470 | 4.280 | -0.110 | -2.500% | 6.09万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.400 | 4.400 | 4.450 | 4.330 | -0.030 | -0.677% | 6.79万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.350 | 4.430 | 4.460 | 4.330 | 0.070 | 1.606% | 7.26万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.240 | 4.360 | 4.380 | 4.200 | 0.100 | 2.347% | 9.14万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.270 | 4.260 | 4.330 | 4.240 | -0.020 | -0.467% | 9.67万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.310 | 4.280 | 4.340 | 4.170 | -0.110 | -2.506% | 8.49万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.350 | 4.390 | 4.390 | 4.310 | 0.040 | 0.920% | 4.05万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.220 | 4.350 | 4.360 | 4.180 | 0.130 | 3.081% | 5.23万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.330 | 4.220 | 4.330 | 4.180 | -0.050 | -1.171% | 4.05万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.270 | 4.270 | 4.280 | 4.160 | 0.020 | 0.471% | 3.57万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.270 | 4.250 | 4.300 | 4.200 | 0.060 | 1.432% | 4.25万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.350 | 4.190 | 4.350 | 4.180 | -0.130 | -3.009% | 5.57万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.330 | 4.320 | 4.350 | 4.240 | -0.010 | -0.231% | 4.15万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.280 | 4.330 | 4.330 | 4.210 | 0.060 | 1.405% | 5.26万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.290 | 4.270 | 4.320 | 4.200 | 0.000 | 0.000% | 4.63万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.290 | 4.270 | 4.340 | 4.260 | -0.040 | -0.928% | 4.49万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.230 | 4.310 | 4.320 | 4.230 | 0.080 | 1.891% | 4.88万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.240 | 4.230 | 4.270 | 4.160 | -0.010 | -0.236% | 4.94万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.100 | 4.240 | 4.260 | 4.090 | 0.120 | 2.913% | 7.15万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.130 | 4.120 | 4.130 | 4.030 | -0.030 | -0.723% | 6.80万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.090 | 4.150 | 4.160 | 4.070 | 0.050 | 1.220% | 7.54万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.140 | 4.100 | 4.170 | 4.070 | -0.020 | -0.485% | 6.95万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.130 | 4.120 | 4.180 | 4.100 | 0.010 | 0.243% | 6.87万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.000 | 4.110 | 4.120 | 3.980 | 0.110 | 2.750% | 6.60万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.860 | 4.000 | 4.010 | 3.840 | 0.140 | 3.627% | 7.58万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.890 | 3.860 | 4.000 | 3.840 | -0.050 | -1.279% | 6.36万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.840 | 3.910 | 3.930 | 3.820 | 0.070 | 1.823% | 7.20万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.760 | 3.840 | 3.870 | 3.730 | 0.080 | 2.128% | 7.26万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.630 | 3.760 | 3.800 | 3.620 | 0.100 | 2.732% | 5.18万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.730 | 3.660 | 3.740 | 3.620 | -0.090 | -2.400% | 6.01万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.610 | 3.750 | 3.760 | 3.590 | 0.150 | 4.167% | 7.48万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.710 | 3.600 | 3.750 | 3.590 | -0.140 | -3.743% | 8.19万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.790 | 3.740 | 3.800 | 3.590 | -0.030 | -0.796% | 9.40万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.880 | 3.770 | 3.960 | 3.740 | -0.080 | -2.078% | 7.48万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.980 | 3.850 | 4.040 | 3.790 | -0.130 | -3.266% | 8.49万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.920 | 3.980 | 4.050 | 3.850 | 0.050 | 1.272% | 7.93万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.870 | 3.930 | 3.960 | 3.830 | 0.070 | 1.813% | 6.55万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.750 | 3.860 | 3.870 | 3.700 | 0.110 | 2.933% | 8.05万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.940 | 3.750 | 3.940 | 3.730 | -0.150 | -3.846% | 8.92万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.790 | 3.900 | 4.010 | 3.740 | 0.070 | 1.828% | 9.25万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.800 | 3.830 | 3.860 | 3.700 | 0.020 | 0.525% | 7.73万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.820 | 3.810 | 3.850 | 3.740 | -0.010 | -0.262% | 6.76万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.970 | 3.820 | 3.970 | 3.800 | -0.150 | -3.778% | 9.44万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.090 | 3.970 | 4.120 | 3.950 | -0.130 | -3.171% | 8.29万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.040 | 4.100 | 4.130 | 4.030 | 0.070 | 1.737% | 8.46万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.080 | 4.030 | 4.170 | 4.010 | -0.070 | -1.707% | 8.50万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.980 | 4.100 | 4.170 | 3.900 | 0.130 | 3.275% | 10.83万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.890 | 3.970 | 4.020 | 3.870 | 0.040 | 1.018% | 8.09万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.940 | 3.930 | 3.990 | 3.830 | -0.010 | -0.254% | 9.70万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.070 | 3.940 | 4.080 | 3.900 | -0.120 | -2.956% | 10.96万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.280 | 4.060 | 4.340 | 4.050 | -0.220 | -5.140% | 14.96万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.200 | 4.280 | 4.380 | 4.040 | 0.070 | 1.663% | 17.07万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.120 | 4.210 | 4.260 | 4.070 | 0.060 | 1.446% | 10.36万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.120 | 4.150 | 4.160 | 3.940 | 0.010 | 0.242% | 11.12万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.100 | 4.140 | 4.170 | 4.010 | 0.020 | 0.485% | 9.04万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.160 | 4.120 | 4.160 | 4.040 | -0.060 | -1.435% | 7.97万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.180 | 4.180 | 4.210 | 4.100 | 0.000 | 0.000% | 8.06万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.160 | 4.180 | 4.270 | 4.120 | 0.040 | 0.966% | 9.24万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.080 | 4.140 | 4.180 | 4.020 | 0.110 | 2.730% | 9.05万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.070 | 4.030 | 4.120 | 3.980 | -0.110 | -2.657% | 8.12万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.170 | 4.140 | 4.210 | 4.040 | -0.060 | -1.429% | 8.20万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.210 | 4.200 | 4.270 | 4.140 | 0.020 | 0.478% | 7.81万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.210 | 4.180 | 4.320 | 4.110 | -0.110 | -2.564% | 10.48万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.220 | 4.290 | 4.360 | 4.150 | 0.100 | 2.387% | 10.56万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.300 | 4.190 | 4.320 | 4.140 | -0.120 | -2.784% | 8.81万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.390 | 4.310 | 4.390 | 4.260 | -0.080 | -1.822% | 10.84万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.470 | 4.390 | 4.500 | 4.340 | -0.070 | -1.570% | 10.77万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.290 | 4.460 | 4.530 | 4.280 | 0.130 | 3.002% | 10.98万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.470 | 4.330 | 4.510 | 4.310 | -0.140 | -3.132% | 10.40万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.470 | 4.470 | 4.540 | 4.330 | 0.020 | 0.449% | 9.34万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.570 | 4.450 | 4.580 | 4.390 | -0.120 | -2.626% | 11.25万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.650 | 4.570 | 4.680 | 4.490 | -0.100 | -2.141% | 9.79万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.850 | 4.670 | 4.910 | 4.600 | -0.180 | -3.711% | 13.77万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.750 | 4.850 | 4.870 | 4.660 | 0.130 | 2.754% | 8.62万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.980 | 4.720 | 5.050 | 4.710 | -0.230 | -4.646% | 11.08万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.080 | 4.950 | 5.080 | 4.920 | -0.140 | -2.750% | 7.15万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.040 | 5.090 | 5.140 | 4.960 | 0.070 | 1.394% | 8.97万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.880 | 5.020 | 5.030 | 4.830 | 0.140 | 2.869% | 11.48万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.940 | 4.880 | 5.010 | 4.840 | -0.060 | -1.215% | 11.19万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.160 | 4.940 | 5.160 | 4.940 | -0.180 | -3.516% | 11.54万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.070 | 5.120 | 5.170 | 5.040 | 0.070 | 1.386% | 9.83万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.190 | 5.050 | 5.190 | 5.040 | -0.150 | -2.885% | 11.80万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.180 | 5.200 | 5.220 | 5.110 | 0.020 | 0.386% | 10.48万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.160 | 5.180 | 5.180 | 5.100 | 0.020 | 0.388% | 9.11万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.200 | 5.160 | 5.220 | 5.140 | -0.030 | -0.578% | 8.22万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.120 | 5.190 | 5.200 | 5.120 | 0.100 | 1.965% | 10.04万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.120 | 5.090 | 5.140 | 5.060 | -0.020 | -0.391% | 7.89万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.010 | 5.110 | 5.140 | 4.980 | 0.100 | 1.996% | 10.07万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.010 | 5.010 | 5.100 | 4.950 | -0.050 | -0.988% | 11.50万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.010 | 5.060 | 5.070 | 4.830 | 0.070 | 1.403% | 17.61万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.050 | 4.990 | 5.060 | 4.750 | -0.440 | -8.103% | 30.65万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.500 | 5.430 | 5.510 | 5.380 | -0.060 | -1.093% | 8.48万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.440 | 5.490 | 5.510 | 5.380 | 0.050 | 0.919% | 8.55万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.440 | 5.440 | 5.460 | 5.380 | -0.010 | -0.183% | 7.35万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.400 | 5.450 | 5.460 | 5.370 | 0.020 | 0.368% | 7.62万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.480 | 5.430 | 5.500 | 5.370 | -0.060 | -1.093% | 7.81万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.400 | 5.490 | 5.520 | 5.350 | 0.130 | 2.425% | 10.36万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.410 | 5.360 | 5.460 | 5.350 | -0.040 | -0.741% | 7.11万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.450 | 5.400 | 5.480 | 5.330 | -0.010 | -0.185% | 8.25万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.410 | 5.410 | 5.460 | 5.360 | 0.000 | 0.000% | 7.93万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.400 | 5.430 | 5.500 | 5.400 | 0.000 | 0.000% | 10.37万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.390 | 5.350 | 5.480 | 5.320 | 0.000 | 0.000% | 8.29万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.290 | 5.450 | 5.460 | 5.290 | 0.000 | 0.000% | 11.25万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.060 | 5.200 | 5.260 | 5.050 | 0.000 | 0.000% | 9.98万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.310 | 5.050 | 5.320 | 5.030 | 0.000 | 0.000% | 10.30万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.340 | 5.260 | 5.410 | 5.220 | 0.000 | 0.000% | 9.17万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.420 | 5.380 | 5.470 | 5.310 | 0.000 | 0.000% | 12.48万 | 0.00亿 | 0.000% |