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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.93 | 13.19 | 12.80 | 13.12 | +1.63% | 0.27 | 1.52% |
| 2026-04-20 | 12.80 | 13.02 | 12.70 | 12.91 | +0.16% | 0.19 | 1.09% |
| 2026-04-17 | 12.72 | 12.97 | 12.72 | 12.89 | +0.55% | 0.16 | 0.92% |
| 2026-04-16 | 12.90 | 12.90 | 12.65 | 12.82 | 0.00% | 0.25 | 1.43% |
| 2026-04-15 | 12.88 | 12.98 | 12.70 | 12.82 | -0.47% | 0.22 | 1.22% |
| 2026-04-14 | 12.95 | 13.03 | 12.77 | 12.88 | -0.31% | 0.23 | 1.32% |
| 2026-04-13 | 13.26 | 13.49 | 12.79 | 12.92 | -2.64% | 0.63 | 3.53% |
| 2026-04-10 | 13.19 | 13.55 | 13.19 | 13.27 | +0.76% | 0.26 | 1.43% |
| 2026-04-09 | 12.96 | 13.29 | 12.95 | 13.17 | +0.15% | 0.25 | 1.35% |
| 2026-04-08 | 12.84 | 13.24 | 12.84 | 13.15 | +4.12% | 0.37 | 2.05% |
| 2026-04-07 | 12.54 | 12.70 | 12.45 | 12.63 | -0.47% | 0.26 | 1.48% |
| 2026-04-03 | 12.94 | 13.10 | 12.51 | 12.69 | -1.86% | 0.25 | 1.45% |
| 2026-04-02 | 13.25 | 13.73 | 12.80 | 12.93 | -4.01% | 0.54 | 3.01% |
| 2026-04-01 | 12.55 | 13.49 | 12.55 | 13.47 | +8.19% | 0.85 | 4.70% |
| 2026-03-31 | 12.79 | 12.92 | 12.35 | 12.45 | -3.34% | 0.54 | 3.11% |
| 2026-03-30 | 12.70 | 12.99 | 12.63 | 12.88 | +0.39% | 0.39 | 2.22% |
| 2026-03-27 | 12.50 | 12.95 | 12.36 | 12.83 | +1.58% | 0.36 | 2.07% |
| 2026-03-26 | 13.02 | 13.29 | 12.57 | 12.63 | -4.32% | 0.64 | 3.61% |
| 2026-03-25 | 12.90 | 13.20 | 12.66 | 13.20 | +3.21% | 1.09 | 6.08% |
| 2026-03-24 | 13.15 | 13.55 | 12.48 | 12.79 | -2.66% | 0.79 | 4.41% |