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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.71 | 14.17 | 11.64 | 14.17 | +19.98% | 4.47 | 24.24% |
| 2025-06-23 | 11.23 | 12.38 | 11.10 | 11.81 | +2.16% | 5.23 | 32.35% |
| 2025-06-20 | 10.21 | 12.25 | 10.03 | 11.56 | +13.22% | 5.03 | 31.59% |
| 2025-06-19 | 10.67 | 10.87 | 10.15 | 10.21 | -5.02% | 1.39 | 9.73% |
| 2025-06-18 | 10.42 | 11.02 | 10.37 | 10.75 | +2.58% | 1.94 | 13.19% |
| 2025-06-17 | 10.35 | 10.58 | 10.22 | 10.48 | +1.75% | 1.13 | 7.88% |
| 2025-06-16 | 9.81 | 10.48 | 9.80 | 10.30 | +4.15% | 1.02 | 7.32% |
| 2025-06-13 | 10.05 | 10.10 | 9.83 | 9.89 | -1.98% | 0.47 | 3.49% |
| 2025-06-12 | 9.99 | 10.29 | 9.94 | 10.09 | +0.60% | 0.56 | 4.07% |
| 2025-06-11 | 9.96 | 10.12 | 9.95 | 10.03 | +0.40% | 0.39 | 2.82% |
| 2025-06-10 | 10.12 | 10.13 | 9.83 | 9.99 | -0.89% | 0.60 | 4.42% |
| 2025-06-09 | 10.13 | 10.15 | 9.98 | 10.08 | -0.10% | 0.46 | 3.37% |
| 2025-06-06 | 10.03 | 10.14 | 9.96 | 10.09 | +0.70% | 0.62 | 4.54% |
| 2025-06-05 | 10.03 | 10.17 | 9.87 | 10.02 | 0.00% | 0.68 | 4.99% |
| 2025-06-04 | 10.08 | 10.20 | 9.94 | 10.02 | -0.99% | 0.92 | 6.70% |
| 2025-06-03 | 10.24 | 10.59 | 10.03 | 10.12 | +2.33% | 1.66 | 11.80% |
| 2025-05-30 | 10.40 | 10.65 | 9.81 | 9.89 | -2.75% | 0.94 | 6.86% |
| 2025-05-29 | 9.57 | 10.19 | 9.55 | 10.17 | +6.27% | 1.08 | 7.95% |
| 2025-05-28 | 9.63 | 9.68 | 9.50 | 9.57 | -0.31% | 0.39 | 3.01% |
| 2025-05-27 | 9.56 | 9.69 | 9.52 | 9.60 | -0.10% | 0.35 | 2.68% |