*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.86 | 7.86 | 7.71 | 7.86 | +4.94% | 0.38 | 1.21% |
| 2025-12-17 | 7.14 | 7.49 | 7.14 | 7.49 | +5.05% | 0.43 | 1.46% |
| 2025-12-16 | 7.14 | 7.15 | 6.93 | 7.13 | -0.28% | 0.25 | 0.90% |
| 2025-12-15 | 7.22 | 7.24 | 7.07 | 7.15 | -1.11% | 0.24 | 0.85% |
| 2025-12-12 | 7.37 | 7.37 | 7.21 | 7.23 | -1.36% | 0.23 | 0.79% |
| 2025-12-11 | 7.50 | 7.51 | 7.28 | 7.33 | -2.27% | 0.24 | 0.83% |
| 2025-12-10 | 7.46 | 7.55 | 7.45 | 7.50 | +0.27% | 0.17 | 0.56% |
| 2025-12-09 | 7.57 | 7.68 | 7.45 | 7.48 | -0.80% | 0.24 | 0.78% |
| 2025-12-08 | 7.42 | 7.65 | 7.40 | 7.54 | +1.89% | 0.40 | 1.34% |
| 2025-12-05 | 7.41 | 7.42 | 7.32 | 7.40 | +0.27% | 0.23 | 0.78% |
| 2025-12-04 | 7.54 | 7.54 | 7.35 | 7.38 | -2.12% | 0.30 | 1.03% |
| 2025-12-03 | 7.70 | 7.71 | 7.45 | 7.54 | -1.31% | 0.39 | 1.31% |
| 2025-12-02 | 7.87 | 7.98 | 7.63 | 7.64 | -2.92% | 0.36 | 1.18% |
| 2025-12-01 | 7.79 | 7.89 | 7.53 | 7.87 | -0.13% | 0.39 | 1.25% |
| 2025-11-28 | 7.92 | 7.94 | 7.81 | 7.88 | -0.51% | 0.19 | 0.59% |
| 2025-11-27 | 8.05 | 8.05 | 7.90 | 7.92 | -1.12% | 0.22 | 0.68% |
| 2025-11-26 | 7.97 | 8.20 | 7.96 | 8.01 | +0.38% | 0.30 | 0.92% |
| 2025-11-25 | 7.91 | 8.03 | 7.85 | 7.98 | +0.50% | 0.19 | 0.60% |
| 2025-11-24 | 7.89 | 7.98 | 7.79 | 7.94 | +1.66% | 0.22 | 0.69% |
| 2025-11-21 | 8.00 | 8.07 | 7.68 | 7.81 | -3.34% | 0.47 | 1.50% |