*ST未名 sz.002581
4.61
+5.01%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.43 | 4.61 | 4.27 | 4.61 | +5.01% | 0.67 | 3.71% |
| 2026-05-22 | 4.48 | 4.58 | 4.31 | 4.39 | -3.30% | 0.48 | 2.74% |
| 2026-05-21 | 4.75 | 4.75 | 4.54 | 4.54 | -5.02% | 0.74 | 4.02% |
| 2026-05-20 | 4.76 | 5.09 | 4.76 | 4.78 | -2.65% | 0.77 | 3.96% |
| 2026-05-19 | 4.91 | 4.91 | 4.91 | 4.91 | -5.03% | 0.07 | 0.37% |
| 2026-05-18 | 5.17 | 5.17 | 5.17 | 5.17 | -4.96% | 0.13 | 0.64% |
| 2026-05-15 | 5.28 | 5.44 | 5.28 | 5.44 | +5.02% | 0.77 | 3.54% |
| 2026-05-14 | 5.45 | 5.45 | 5.18 | 5.18 | -4.60% | 0.52 | 2.49% |
| 2026-05-13 | 5.55 | 5.64 | 5.30 | 5.43 | -2.69% | 0.81 | 3.75% |
| 2026-05-12 | 5.60 | 5.83 | 5.41 | 5.58 | -0.36% | 0.75 | 3.29% |
| 2026-05-11 | 5.76 | 5.76 | 5.60 | 5.60 | -4.92% | 1.04 | 4.61% |
| 2026-05-08 | 5.80 | 6.15 | 5.80 | 5.89 | -3.28% | 1.38 | 5.82% |
| 2026-05-07 | 6.09 | 6.09 | 6.09 | 6.09 | -4.99% | 0.06 | 0.23% |
| 2026-05-06 | 6.41 | 6.41 | 6.41 | 6.41 | -5.04% | 0.05 | 0.21% |
| 2026-04-30 | 6.75 | 6.75 | 6.75 | 6.75 | -5.06% | 0.08 | 0.28% |
| 2026-04-29 | 7.11 | 7.11 | 7.11 | 7.11 | nan% | nan | nan% |
| 2026-04-28 | 6.58 | 7.18 | 6.54 | 7.11 | +3.49% | 0.74 | 2.72% |
| 2026-04-27 | 7.09 | 7.19 | 6.87 | 6.87 | -4.98% | 0.75 | 2.71% |
| 2026-04-24 | 7.32 | 7.38 | 7.22 | 7.23 | -1.90% | 0.27 | 0.92% |
| 2026-04-23 | 7.35 | 7.39 | 7.18 | 7.37 | +0.96% | 0.36 | 1.23% |