*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.52 | 7.52 | 7.25 | 7.28 | -3.06% | 1.24 | 4.20% |
| 2025-07-22 | 7.60 | 7.63 | 7.45 | 7.51 | -1.96% | 1.21 | 4.03% |
| 2025-07-21 | 7.48 | 7.77 | 7.43 | 7.66 | +2.54% | 1.59 | 5.20% |
| 2025-07-18 | 7.70 | 7.80 | 7.45 | 7.47 | -3.86% | 2.46 | 8.04% |
| 2025-07-17 | 7.77 | 7.88 | 7.77 | 7.77 | -5.01% | 3.25 | 10.44% |
| 2025-07-16 | 7.70 | 8.49 | 7.70 | 8.18 | +0.99% | 4.96 | 15.52% |
| 2025-07-15 | 8.10 | 8.10 | 8.10 | 8.10 | -5.04% | 0.01 | 0.04% |
| 2025-07-14 | 8.53 | 8.53 | 8.53 | 8.53 | -5.01% | 0.02 | 0.06% |
| 2025-07-11 | 8.98 | 8.98 | 8.98 | 8.98 | -4.97% | 0.02 | 0.05% |
| 2025-07-10 | 9.45 | 9.45 | 9.45 | 9.45 | -5.03% | 0.01 | 0.03% |
| 2025-07-09 | 9.95 | 9.95 | 9.95 | 9.95 | -4.97% | 0.01 | 0.02% |
| 2025-07-08 | 10.47 | 10.47 | 10.47 | 10.47 | -4.99% | 0.02 | 0.04% |
| 2025-07-07 | 11.02 | 11.02 | 11.02 | 11.02 | nan% | nan | nan% |
| 2025-07-04 | 11.16 | 11.67 | 10.80 | 11.02 | +1.47% | 7.00 | 15.57% |
| 2025-07-03 | 9.87 | 10.86 | 9.65 | 10.86 | +10.03% | 3.70 | 8.85% |
| 2025-07-02 | 10.00 | 10.50 | 9.80 | 9.87 | +0.41% | 4.78 | 11.79% |
| 2025-07-01 | 8.89 | 9.83 | 8.58 | 9.83 | +9.96% | 2.82 | 7.64% |
| 2025-06-30 | 9.45 | 9.45 | 8.92 | 8.94 | +1.13% | 1.54 | 4.24% |
| 2025-06-27 | 8.88 | 8.92 | 8.78 | 8.84 | -0.23% | 0.64 | 1.81% |
| 2025-06-26 | 9.00 | 9.06 | 8.72 | 8.86 | -2.53% | 0.95 | 2.67% |