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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.52 | 11.09 | 10.46 | 10.76 | +2.28% | 1.00 | 6.74% |
| 2025-08-18 | 10.50 | 10.62 | 10.38 | 10.52 | +0.86% | 0.76 | 5.29% |
| 2025-08-15 | 10.28 | 10.49 | 10.28 | 10.43 | +0.77% | 0.50 | 3.53% |
| 2025-08-14 | 10.62 | 10.86 | 10.34 | 10.35 | -1.24% | 0.81 | 5.58% |
| 2025-08-13 | 10.11 | 10.60 | 10.11 | 10.48 | +3.56% | 0.92 | 6.47% |
| 2025-08-12 | 10.21 | 10.22 | 10.09 | 10.12 | -0.59% | 0.35 | 2.54% |
| 2025-08-11 | 9.97 | 10.20 | 9.93 | 10.18 | +2.41% | 0.52 | 3.76% |
| 2025-08-08 | 10.01 | 10.05 | 9.88 | 9.94 | -0.60% | 0.37 | 2.74% |
| 2025-08-07 | 9.94 | 10.18 | 9.92 | 10.00 | +0.70% | 0.46 | 3.33% |
| 2025-08-06 | 9.93 | 9.98 | 9.88 | 9.93 | -0.30% | 0.29 | 2.13% |
| 2025-08-05 | 9.85 | 9.98 | 9.83 | 9.96 | +1.22% | 0.34 | 2.53% |
| 2025-08-04 | 9.74 | 9.90 | 9.62 | 9.84 | +0.72% | 0.33 | 2.49% |
| 2025-08-01 | 9.71 | 9.80 | 9.66 | 9.77 | +0.51% | 0.31 | 2.31% |
| 2025-07-31 | 9.90 | 9.93 | 9.68 | 9.72 | -1.82% | 0.43 | 3.22% |
| 2025-07-30 | 10.03 | 10.03 | 9.83 | 9.90 | -1.30% | 0.46 | 3.37% |
| 2025-07-29 | 10.14 | 10.19 | 9.94 | 10.03 | -1.38% | 0.50 | 3.67% |
| 2025-07-28 | 10.19 | 10.26 | 10.15 | 10.17 | -0.29% | 0.41 | 2.91% |
| 2025-07-25 | 10.14 | 10.26 | 10.12 | 10.20 | +0.39% | 0.39 | 2.77% |
| 2025-07-24 | 10.03 | 10.21 | 9.99 | 10.16 | +1.30% | 0.48 | 3.46% |
| 2025-07-23 | 10.16 | 10.17 | 10.00 | 10.03 | -1.38% | 0.52 | 3.75% |