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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.23 | 10.29 | 10.08 | 10.17 | -0.88% | 0.64 | 4.62% |
| 2025-07-21 | 10.41 | 10.49 | 10.13 | 10.26 | -2.38% | 1.04 | 7.37% |
| 2025-07-18 | 10.50 | 10.75 | 10.40 | 10.51 | +0.38% | 0.60 | 4.18% |
| 2025-07-17 | 10.30 | 10.52 | 10.26 | 10.47 | +1.55% | 0.64 | 4.53% |
| 2025-07-16 | 10.28 | 10.39 | 10.16 | 10.31 | +0.19% | 0.84 | 5.95% |
| 2025-07-15 | 10.09 | 10.53 | 10.03 | 10.29 | +1.58% | 1.09 | 7.69% |
| 2025-07-14 | 10.20 | 10.47 | 10.05 | 10.13 | -1.75% | 1.32 | 9.42% |
| 2025-07-11 | 9.71 | 10.38 | 9.71 | 10.31 | +5.85% | 1.92 | 13.89% |
| 2025-07-10 | 9.50 | 9.85 | 9.46 | 9.74 | +0.83% | 1.93 | 14.58% |
| 2025-07-09 | 9.50 | 10.10 | 9.50 | 9.66 | -1.63% | 3.69 | 27.89% |
| 2025-07-08 | 9.82 | 9.82 | 9.82 | 9.82 | -20.03% | 0.21 | 1.54% |
| 2025-07-07 | 12.28 | 12.28 | 12.28 | 12.28 | nan% | nan | nan% |
| 2025-07-04 | 12.09 | 12.75 | 11.99 | 12.28 | +1.57% | 2.94 | 17.28% |
| 2025-07-03 | 11.95 | 12.22 | 11.79 | 12.09 | +0.92% | 1.57 | 9.54% |
| 2025-07-02 | 12.42 | 12.50 | 11.80 | 11.98 | -4.77% | 2.14 | 13.05% |
| 2025-07-01 | 12.85 | 12.85 | 12.36 | 12.58 | -3.38% | 2.73 | 15.95% |
| 2025-06-30 | 12.33 | 13.03 | 12.16 | 13.02 | +5.51% | 3.86 | 22.22% |
| 2025-06-27 | 12.89 | 13.20 | 12.25 | 12.34 | -8.80% | 4.73 | 27.26% |
| 2025-06-26 | 12.90 | 14.79 | 12.79 | 13.53 | +0.07% | 6.88 | 36.97% |
| 2025-06-25 | 14.17 | 14.80 | 13.00 | 13.52 | -4.59% | 7.65 | 41.49% |