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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.78 | 10.85 | 10.59 | 10.82 | +1.03% | 0.18 | 1.22% |
| 2025-12-16 | 10.96 | 11.02 | 10.65 | 10.71 | -2.64% | 0.29 | 1.94% |
| 2025-12-15 | 11.18 | 11.33 | 10.95 | 11.00 | -1.96% | 0.32 | 2.07% |
| 2025-12-12 | 11.11 | 11.45 | 11.11 | 11.22 | +0.18% | 0.27 | 1.74% |
| 2025-12-11 | 11.38 | 11.57 | 11.17 | 11.20 | -1.84% | 0.35 | 2.22% |
| 2025-12-10 | 11.32 | 11.45 | 11.17 | 11.41 | +0.09% | 0.23 | 1.50% |
| 2025-12-09 | 11.20 | 11.72 | 11.20 | 11.40 | +1.24% | 0.44 | 2.75% |
| 2025-12-08 | 11.08 | 11.33 | 11.03 | 11.26 | +1.90% | 0.32 | 2.07% |
| 2025-12-05 | 10.99 | 11.13 | 10.79 | 11.05 | +0.73% | 0.35 | 2.29% |
| 2025-12-04 | 11.18 | 11.21 | 10.94 | 10.97 | -2.58% | 0.30 | 1.98% |
| 2025-12-03 | 11.49 | 11.53 | 11.19 | 11.26 | -1.66% | 0.46 | 2.92% |
| 2025-12-02 | 11.70 | 11.73 | 11.38 | 11.45 | -2.14% | 0.31 | 1.92% |
| 2025-12-01 | 11.80 | 11.88 | 11.62 | 11.70 | -1.35% | 0.28 | 1.71% |
| 2025-11-28 | 11.86 | 12.09 | 11.75 | 11.86 | +0.08% | 0.25 | 1.54% |
| 2025-11-27 | 11.57 | 11.85 | 11.46 | 11.85 | +2.78% | 0.39 | 2.43% |
| 2025-11-26 | 11.56 | 11.77 | 11.42 | 11.53 | +0.17% | 0.40 | 2.52% |
| 2025-11-25 | 11.58 | 11.75 | 11.47 | 11.51 | 0.00% | 0.36 | 2.26% |
| 2025-11-24 | 11.20 | 11.61 | 11.16 | 11.51 | +3.04% | 0.35 | 2.23% |
| 2025-11-21 | 11.89 | 11.89 | 11.13 | 11.17 | -5.98% | 0.54 | 3.40% |
| 2025-11-20 | 12.39 | 12.39 | 11.84 | 11.88 | -3.57% | 0.37 | 2.25% |