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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.37 | 9.66 | 9.37 | 9.61 | +2.56% | 0.40 | 3.06% |
| 2025-05-23 | 9.51 | 9.68 | 9.36 | 9.37 | -1.68% | 0.37 | 2.84% |
| 2025-05-22 | 9.68 | 9.84 | 9.49 | 9.53 | -2.06% | 0.36 | 2.70% |
| 2025-05-21 | 9.84 | 9.84 | 9.53 | 9.73 | -0.51% | 0.51 | 3.87% |
| 2025-05-20 | 9.62 | 9.81 | 9.49 | 9.78 | +1.88% | 0.45 | 3.40% |
| 2025-05-19 | 9.56 | 9.67 | 9.46 | 9.60 | +0.63% | 0.30 | 2.28% |
| 2025-05-16 | 9.50 | 9.64 | 9.40 | 9.54 | +1.06% | 0.37 | 2.85% |
| 2025-05-15 | 9.43 | 9.56 | 9.32 | 9.44 | -0.21% | 0.30 | 2.33% |
| 2025-05-14 | 9.51 | 9.70 | 9.40 | 9.46 | -1.15% | 0.35 | 2.70% |
| 2025-05-13 | 9.81 | 9.82 | 9.47 | 9.57 | -0.73% | 0.37 | 2.83% |
| 2025-05-12 | 9.65 | 9.70 | 9.50 | 9.64 | +0.73% | 0.34 | 2.61% |
| 2025-05-09 | 9.66 | 9.75 | 9.47 | 9.57 | -0.83% | 0.34 | 2.61% |
| 2025-05-08 | 9.50 | 9.71 | 9.37 | 9.65 | +2.33% | 0.58 | 4.45% |
| 2025-05-07 | 9.73 | 9.74 | 9.36 | 9.43 | -0.21% | 0.55 | 4.27% |
| 2025-05-06 | 9.04 | 9.54 | 9.04 | 9.45 | +5.94% | 0.79 | 6.19% |