*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.09 | 8.17 | 7.97 | 8.08 | -0.12% | 0.32 | 0.98% |
| 2025-11-19 | 8.18 | 8.32 | 8.04 | 8.09 | -0.98% | 0.29 | 0.89% |
| 2025-11-18 | 8.31 | 8.41 | 8.15 | 8.17 | -1.68% | 0.39 | 1.18% |
| 2025-11-17 | 8.11 | 8.35 | 7.97 | 8.31 | +2.21% | 0.50 | 1.52% |
| 2025-11-14 | 8.22 | 8.26 | 8.12 | 8.13 | -1.22% | 0.38 | 1.15% |
| 2025-11-13 | 8.27 | 8.29 | 8.11 | 8.23 | -0.36% | 0.36 | 1.10% |
| 2025-11-12 | 8.20 | 8.44 | 8.20 | 8.26 | +0.49% | 0.41 | 1.22% |
| 2025-11-11 | 8.29 | 8.51 | 8.22 | 8.22 | -1.08% | 0.48 | 1.42% |
| 2025-11-10 | 8.09 | 8.35 | 8.05 | 8.31 | +0.85% | 0.53 | 1.62% |
| 2025-11-07 | 8.47 | 8.53 | 8.15 | 8.24 | +1.48% | 1.00 | 2.98% |
| 2025-11-06 | 8.00 | 8.27 | 7.99 | 8.12 | +1.50% | 0.45 | 1.37% |
| 2025-11-05 | 7.96 | 8.10 | 7.94 | 8.00 | -1.48% | 0.35 | 1.08% |
| 2025-11-04 | 8.30 | 8.36 | 8.00 | 8.12 | -0.98% | 0.85 | 2.58% |
| 2025-11-03 | 7.82 | 8.20 | 7.81 | 8.20 | +4.99% | 0.67 | 2.06% |
| 2025-10-31 | 7.78 | 7.97 | 7.72 | 7.81 | +0.13% | 0.54 | 1.72% |
| 2025-10-30 | 7.62 | 7.98 | 7.62 | 7.80 | +1.69% | 0.65 | 2.09% |
| 2025-10-29 | 7.62 | 7.75 | 7.55 | 7.67 | +3.23% | 0.61 | 1.99% |
| 2025-10-28 | 7.44 | 7.47 | 7.39 | 7.43 | 0.00% | 0.28 | 0.95% |
| 2025-10-27 | 7.59 | 7.66 | 7.42 | 7.43 | -1.85% | 0.43 | 1.42% |
| 2025-10-24 | 7.43 | 7.65 | 7.43 | 7.57 | +2.16% | 0.36 | 1.21% |