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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.31 | 12.50 | 12.08 | 12.14 | -1.94% | 0.26 | 1.54% |
| 2026-02-12 | 12.01 | 12.54 | 11.91 | 12.38 | +2.06% | 0.53 | 3.10% |
| 2026-02-11 | 12.05 | 12.22 | 11.95 | 12.13 | +0.75% | 0.25 | 1.52% |
| 2026-02-10 | 11.96 | 12.15 | 11.94 | 12.04 | +0.75% | 0.25 | 1.49% |
| 2026-02-09 | 11.90 | 12.08 | 11.76 | 11.95 | +1.19% | 0.36 | 2.21% |
| 2026-02-06 | 11.45 | 11.88 | 11.38 | 11.81 | +2.87% | 0.39 | 2.41% |
| 2026-02-05 | 11.52 | 11.59 | 11.43 | 11.48 | -0.17% | 0.20 | 1.24% |
| 2026-02-04 | 11.54 | 11.67 | 11.45 | 11.50 | +0.17% | 0.33 | 2.08% |
| 2026-02-03 | 11.49 | 11.62 | 11.43 | 11.48 | +0.70% | 0.24 | 1.51% |
| 2026-02-02 | 11.89 | 11.96 | 11.27 | 11.40 | -2.73% | 0.34 | 2.11% |
| 2026-01-30 | 11.71 | 11.91 | 11.48 | 11.72 | -2.41% | 0.64 | 3.98% |
| 2026-01-29 | 12.40 | 12.54 | 11.98 | 12.01 | -3.07% | 0.57 | 3.38% |
| 2026-01-28 | 12.45 | 12.67 | 12.27 | 12.39 | -0.24% | 0.56 | 3.26% |
| 2026-01-27 | 12.50 | 12.54 | 11.92 | 12.42 | -0.32% | 0.67 | 3.97% |
| 2026-01-26 | 12.16 | 12.64 | 12.06 | 12.46 | +4.18% | 1.04 | 6.04% |
| 2026-01-23 | 11.67 | 11.98 | 11.63 | 11.96 | +2.48% | 0.49 | 3.01% |
| 2026-01-22 | 11.57 | 11.67 | 11.46 | 11.67 | +1.48% | 0.35 | 2.17% |
| 2026-01-21 | 11.38 | 11.58 | 11.34 | 11.50 | +0.61% | 0.28 | 1.78% |
| 2026-01-20 | 11.65 | 11.77 | 11.38 | 11.43 | -1.97% | 0.31 | 1.96% |
| 2026-01-19 | 11.54 | 11.88 | 11.51 | 11.66 | +0.52% | 0.37 | 2.33% |