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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.01 | 13.79 | 12.85 | 13.14 | -1.20% | 0.84 | 4.57% |
| 2026-03-20 | 13.43 | 13.87 | 13.22 | 13.30 | -1.77% | 0.53 | 2.85% |
| 2026-03-19 | 13.75 | 14.36 | 13.49 | 13.54 | -2.38% | 0.85 | 4.43% |
| 2026-03-18 | 13.40 | 13.97 | 13.39 | 13.87 | +3.43% | 0.55 | 2.89% |
| 2026-03-17 | 13.90 | 14.28 | 13.27 | 13.41 | -4.83% | 1.01 | 5.32% |
| 2026-03-16 | 13.46 | 14.26 | 13.40 | 14.09 | +6.02% | 1.17 | 6.07% |
| 2026-03-13 | 12.88 | 13.46 | 12.72 | 13.29 | +2.47% | 0.85 | 4.68% |
| 2026-03-12 | 12.82 | 13.15 | 12.68 | 12.97 | +1.09% | 0.53 | 2.96% |
| 2026-03-11 | 12.85 | 12.91 | 12.64 | 12.83 | +0.23% | 0.37 | 2.12% |
| 2026-03-10 | 12.66 | 12.85 | 12.58 | 12.80 | +1.75% | 0.31 | 1.78% |
| 2026-03-09 | 12.76 | 12.76 | 12.36 | 12.58 | -1.49% | 0.38 | 2.18% |
| 2026-03-06 | 12.64 | 13.29 | 12.62 | 12.77 | +0.08% | 0.59 | 3.33% |
| 2026-03-05 | 12.20 | 12.77 | 12.20 | 12.76 | +4.85% | 0.50 | 2.89% |
| 2026-03-04 | 11.85 | 12.29 | 11.72 | 12.17 | +2.79% | 0.33 | 1.97% |
| 2026-03-03 | 12.61 | 12.69 | 11.81 | 11.84 | -6.11% | 0.42 | 2.49% |
| 2026-03-02 | 12.31 | 12.65 | 12.10 | 12.61 | +1.12% | 0.40 | 2.35% |
| 2026-02-27 | 12.40 | 12.50 | 12.28 | 12.47 | +0.08% | 0.18 | 1.07% |
| 2026-02-26 | 12.28 | 12.48 | 12.28 | 12.46 | +1.55% | 0.33 | 1.92% |
| 2026-02-25 | 12.13 | 12.28 | 12.03 | 12.27 | +1.57% | 0.25 | 1.51% |
| 2026-02-24 | 12.14 | 12.30 | 12.00 | 12.08 | -0.49% | 0.24 | 1.46% |