*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.32 | 7.33 | 7.25 | 7.30 | 0.00% | 0.19 | 0.66% |
| 2026-04-21 | 7.42 | 7.43 | 7.28 | 7.30 | -1.48% | 0.22 | 0.76% |
| 2026-04-20 | 7.57 | 7.63 | 7.40 | 7.41 | -3.14% | 0.35 | 1.17% |
| 2026-04-17 | 7.69 | 7.81 | 7.52 | 7.65 | +1.46% | 0.76 | 2.48% |
| 2026-04-16 | 7.20 | 7.54 | 7.17 | 7.54 | +5.01% | 0.61 | 2.08% |
| 2026-04-15 | 7.29 | 7.29 | 7.14 | 7.18 | -1.10% | 0.36 | 1.26% |
| 2026-04-14 | 7.27 | 7.31 | 7.19 | 7.26 | 0.00% | 0.27 | 0.94% |
| 2026-04-13 | 7.37 | 7.37 | 7.23 | 7.26 | -1.76% | 0.31 | 1.07% |
| 2026-04-10 | 7.35 | 7.51 | 7.35 | 7.39 | +0.54% | 0.23 | 0.77% |
| 2026-04-09 | 7.34 | 7.39 | 7.26 | 7.35 | -0.14% | 0.22 | 0.76% |
| 2026-04-08 | 7.27 | 7.39 | 7.21 | 7.36 | +2.51% | 0.23 | 0.80% |
| 2026-04-07 | 7.28 | 7.37 | 7.13 | 7.18 | -0.83% | 0.28 | 0.97% |
| 2026-04-03 | 7.31 | 7.31 | 7.17 | 7.24 | -0.69% | 0.17 | 0.59% |
| 2026-04-02 | 7.46 | 7.46 | 7.26 | 7.29 | -2.15% | 0.22 | 0.74% |
| 2026-04-01 | 7.43 | 7.54 | 7.42 | 7.45 | +0.95% | 0.25 | 0.85% |
| 2026-03-31 | 7.49 | 7.62 | 7.38 | 7.38 | -1.07% | 0.25 | 0.82% |
| 2026-03-30 | 7.44 | 7.54 | 7.40 | 7.46 | -1.06% | 0.17 | 0.58% |
| 2026-03-27 | 7.30 | 7.61 | 7.27 | 7.54 | +2.58% | 0.34 | 1.13% |
| 2026-03-26 | 7.46 | 7.54 | 7.29 | 7.35 | -1.47% | 0.40 | 1.34% |
| 2026-03-25 | 7.45 | 7.51 | 7.38 | 7.46 | +0.81% | 0.25 | 0.82% |