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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.35 | 12.52 | 12.22 | 12.32 | -0.32% | 0.25 | 1.47% |
| 2025-11-18 | 12.52 | 12.57 | 12.31 | 12.36 | -1.51% | 0.41 | 2.37% |
| 2025-11-17 | 12.41 | 12.65 | 12.26 | 12.55 | +1.13% | 0.40 | 2.35% |
| 2025-11-14 | 12.50 | 12.70 | 12.40 | 12.41 | -1.35% | 0.42 | 2.44% |
| 2025-11-13 | 12.80 | 12.90 | 12.47 | 12.58 | -1.72% | 0.56 | 3.22% |
| 2025-11-12 | 13.24 | 13.24 | 12.63 | 12.80 | -3.03% | 0.80 | 4.48% |
| 2025-11-11 | 13.10 | 13.29 | 12.90 | 13.20 | +1.54% | 0.56 | 3.10% |
| 2025-11-10 | 12.77 | 13.27 | 12.41 | 13.00 | +1.80% | 0.80 | 4.50% |
| 2025-11-07 | 12.76 | 12.85 | 12.62 | 12.77 | +0.08% | 0.43 | 2.46% |
| 2025-11-06 | 12.81 | 12.94 | 12.51 | 12.76 | +0.16% | 0.61 | 3.47% |
| 2025-11-05 | 12.83 | 13.10 | 12.38 | 12.74 | -1.62% | 0.81 | 4.57% |
| 2025-11-04 | 12.88 | 13.34 | 12.56 | 12.95 | +0.62% | 1.27 | 7.13% |
| 2025-11-03 | 12.23 | 13.13 | 12.23 | 12.87 | +6.54% | 1.16 | 6.59% |
| 2025-10-31 | 11.94 | 12.45 | 11.88 | 12.08 | +2.37% | 0.77 | 4.59% |
| 2025-10-30 | 11.95 | 12.56 | 11.77 | 11.80 | -0.34% | 1.46 | 8.64% |
| 2025-10-29 | 11.10 | 11.97 | 11.00 | 11.84 | +6.28% | 1.09 | 6.87% |
| 2025-10-28 | 10.91 | 11.39 | 10.91 | 11.14 | +1.46% | 0.61 | 3.97% |
| 2025-10-27 | 10.77 | 11.13 | 10.75 | 10.98 | +2.14% | 0.70 | 4.60% |
| 2025-10-24 | 10.66 | 10.76 | 10.62 | 10.75 | +0.66% | 0.30 | 2.04% |
| 2025-10-23 | 10.61 | 10.68 | 10.51 | 10.68 | +0.85% | 0.31 | 2.12% |