ST华铭 sz.300462
13.43
+3.87%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.93 | 13.54 | 12.93 | 13.43 | +3.87% | 0.34 | 1.85% |
| 2026-05-21 | 13.15 | 13.61 | 12.92 | 12.93 | -1.67% | 0.36 | 1.95% |
| 2026-05-20 | 13.14 | 13.34 | 13.03 | 13.15 | -1.13% | 0.25 | 1.35% |
| 2026-05-19 | 13.38 | 13.49 | 13.08 | 13.30 | -0.52% | 0.40 | 2.20% |
| 2026-05-18 | 13.29 | 13.61 | 13.25 | 13.37 | -0.82% | 0.34 | 1.82% |
| 2026-05-15 | 13.45 | 13.74 | 13.33 | 13.48 | +0.22% | 0.24 | 1.30% |
| 2026-05-14 | 13.74 | 13.74 | 13.42 | 13.45 | -2.11% | 0.25 | 1.36% |
| 2026-05-13 | 13.85 | 13.85 | 13.65 | 13.74 | -0.15% | 0.25 | 1.32% |
| 2026-05-12 | 14.39 | 14.39 | 13.65 | 13.76 | -3.51% | 0.41 | 2.14% |
| 2026-05-11 | 13.91 | 14.34 | 13.88 | 14.26 | +2.66% | 0.61 | 3.12% |
| 2026-05-08 | 13.50 | 14.14 | 13.49 | 13.89 | +1.68% | 0.60 | 3.10% |
| 2026-05-07 | 13.41 | 13.66 | 13.22 | 13.66 | +1.94% | 0.39 | 2.10% |
| 2026-05-06 | 13.03 | 13.49 | 13.03 | 13.40 | +1.82% | 0.52 | 2.83% |
| 2026-04-30 | 13.24 | 13.39 | 12.95 | 13.16 | -1.57% | 0.50 | 2.76% |
| 2026-04-29 | 13.26 | 13.45 | 13.00 | 13.37 | -0.07% | 0.55 | 3.03% |
| 2026-04-28 | 13.79 | 14.05 | 13.20 | 13.38 | -3.25% | 0.53 | 2.84% |
| 2026-04-27 | 13.14 | 13.97 | 13.06 | 13.83 | +2.37% | 0.62 | 3.32% |
| 2026-04-24 | 13.43 | 13.58 | 13.21 | 13.51 | +0.37% | 0.40 | 2.17% |
| 2026-04-23 | 12.80 | 13.75 | 12.66 | 13.46 | +4.91% | 0.81 | 4.46% |
| 2026-04-22 | 13.13 | 13.19 | 12.79 | 12.83 | -2.21% | 0.32 | 1.80% |