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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.43 | 11.60 | 11.28 | 11.60 | +1.75% | 0.48 | 3.05% |
| 2026-01-15 | 11.39 | 11.59 | 11.34 | 11.40 | +0.18% | 0.36 | 2.31% |
| 2026-01-14 | 11.41 | 11.61 | 11.29 | 11.38 | -0.26% | 0.52 | 3.29% |
| 2026-01-13 | 11.46 | 11.47 | 11.20 | 11.41 | -0.09% | 0.54 | 3.48% |
| 2026-01-12 | 11.47 | 11.48 | 11.30 | 11.42 | -0.35% | 0.67 | 4.24% |
| 2026-01-09 | 11.62 | 11.64 | 11.34 | 11.46 | -1.46% | 0.49 | 3.06% |
| 2026-01-08 | 11.48 | 11.69 | 11.47 | 11.63 | +1.22% | 0.39 | 2.48% |
| 2026-01-07 | 11.88 | 11.88 | 11.35 | 11.49 | -3.45% | 0.53 | 3.32% |
| 2026-01-06 | 11.80 | 11.97 | 11.73 | 11.90 | +0.85% | 0.33 | 2.00% |
| 2026-01-05 | 11.78 | 12.05 | 11.71 | 11.80 | 0.00% | 0.47 | 2.89% |
| 2025-12-31 | 11.41 | 11.90 | 11.27 | 11.80 | +4.06% | 0.71 | 4.40% |
| 2025-12-30 | 11.15 | 11.58 | 11.06 | 11.34 | +1.70% | 0.48 | 3.07% |
| 2025-12-29 | 11.04 | 11.24 | 11.04 | 11.15 | +1.18% | 0.22 | 1.46% |
| 2025-12-26 | 11.19 | 11.19 | 11.00 | 11.02 | -1.43% | 0.26 | 1.73% |
| 2025-12-25 | 11.30 | 11.30 | 11.14 | 11.18 | -1.06% | 0.31 | 1.97% |
| 2025-12-24 | 11.26 | 11.38 | 11.14 | 11.30 | 0.00% | 0.30 | 1.92% |
| 2025-12-23 | 11.46 | 11.50 | 11.08 | 11.30 | -1.31% | 0.45 | 2.85% |
| 2025-12-22 | 11.17 | 11.45 | 11.01 | 11.45 | +2.42% | 0.39 | 2.52% |
| 2025-12-19 | 10.88 | 11.18 | 10.88 | 11.18 | +3.04% | 0.19 | 1.22% |
| 2025-12-18 | 10.73 | 11.12 | 10.72 | 10.85 | +0.28% | 0.30 | 1.96% |