*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.25 | 9.25 | 8.51 | 8.60 | -2.38% | 1.86 | 5.26% |
| 2025-09-16 | 8.81 | 8.81 | 8.81 | 8.81 | +5.01% | 0.11 | 0.32% |
| 2025-09-15 | 8.00 | 8.39 | 7.92 | 8.39 | +5.01% | 0.64 | 1.93% |
| 2025-09-12 | 7.75 | 8.08 | 7.66 | 7.99 | +3.36% | 0.80 | 2.53% |
| 2025-09-11 | 7.84 | 7.84 | 7.63 | 7.73 | -1.28% | 0.49 | 1.60% |
| 2025-09-10 | 7.72 | 7.92 | 7.71 | 7.83 | +1.56% | 0.69 | 2.19% |
| 2025-09-09 | 7.63 | 7.79 | 7.60 | 7.71 | +1.18% | 0.59 | 1.91% |
| 2025-09-08 | 7.53 | 7.66 | 7.48 | 7.62 | +1.33% | 0.52 | 1.72% |
| 2025-09-05 | 7.51 | 7.56 | 7.42 | 7.52 | +0.27% | 0.32 | 1.05% |
| 2025-09-04 | 7.70 | 7.71 | 7.43 | 7.50 | -2.98% | 0.63 | 2.08% |
| 2025-09-03 | 7.63 | 7.87 | 7.61 | 7.73 | +1.58% | 0.84 | 2.70% |
| 2025-09-02 | 7.70 | 7.92 | 7.50 | 7.61 | -0.52% | 0.96 | 3.12% |
| 2025-09-01 | 7.34 | 7.65 | 7.31 | 7.65 | +4.94% | 0.89 | 2.93% |
| 2025-08-29 | 7.26 | 7.31 | 7.20 | 7.29 | +0.41% | 0.39 | 1.34% |
| 2025-08-28 | 7.35 | 7.40 | 7.08 | 7.26 | -1.09% | 0.64 | 2.22% |
| 2025-08-27 | 7.39 | 7.60 | 7.34 | 7.34 | -0.41% | 0.86 | 2.88% |
| 2025-08-26 | 7.24 | 7.42 | 7.23 | 7.37 | +1.10% | 0.63 | 2.14% |
| 2025-08-25 | 7.56 | 7.60 | 7.18 | 7.29 | -3.57% | 1.36 | 4.66% |
| 2025-08-22 | 7.65 | 7.72 | 7.53 | 7.56 | -0.79% | 0.56 | 1.84% |
| 2025-08-21 | 7.67 | 7.78 | 7.59 | 7.62 | -1.42% | 0.61 | 1.98% |