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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.51 | 10.71 | 10.44 | 10.59 | +0.38% | 0.36 | 2.47% |
| 2025-10-21 | 10.40 | 10.56 | 10.37 | 10.55 | +1.44% | 0.33 | 2.28% |
| 2025-10-20 | 10.41 | 10.50 | 10.32 | 10.40 | +0.48% | 0.35 | 2.43% |
| 2025-10-17 | 10.35 | 10.58 | 10.31 | 10.35 | -0.10% | 0.38 | 2.63% |
| 2025-10-16 | 10.42 | 10.57 | 10.28 | 10.36 | -0.77% | 0.30 | 2.06% |
| 2025-10-15 | 10.30 | 10.44 | 10.24 | 10.44 | +1.66% | 0.25 | 1.78% |
| 2025-10-14 | 10.50 | 10.60 | 10.23 | 10.27 | -2.10% | 0.33 | 2.30% |
| 2025-10-13 | 10.21 | 10.55 | 10.18 | 10.49 | -1.50% | 0.35 | 2.47% |
| 2025-10-10 | 10.42 | 10.80 | 10.39 | 10.65 | +2.31% | 0.44 | 2.95% |
| 2025-10-09 | 10.76 | 10.85 | 10.39 | 10.41 | -3.25% | 0.58 | 3.95% |
| 2025-09-30 | 10.71 | 10.80 | 10.47 | 10.76 | +2.09% | 0.43 | 2.94% |
| 2025-09-29 | 10.18 | 10.55 | 10.15 | 10.54 | +3.74% | 0.45 | 3.12% |
| 2025-09-26 | 10.13 | 10.27 | 10.10 | 10.16 | -0.10% | 0.22 | 1.59% |
| 2025-09-25 | 10.29 | 10.37 | 10.16 | 10.17 | -1.36% | 0.28 | 1.94% |
| 2025-09-24 | 10.07 | 10.35 | 10.00 | 10.31 | +1.58% | 0.34 | 2.44% |
| 2025-09-23 | 10.33 | 10.35 | 9.96 | 10.15 | -1.84% | 0.48 | 3.47% |
| 2025-09-22 | 10.36 | 10.50 | 10.23 | 10.34 | -0.77% | 0.24 | 1.69% |
| 2025-09-19 | 10.50 | 10.59 | 10.26 | 10.42 | -0.57% | 0.34 | 2.34% |
| 2025-09-18 | 10.79 | 10.92 | 10.41 | 10.48 | -2.87% | 0.55 | 3.77% |
| 2025-09-17 | 10.81 | 10.88 | 10.74 | 10.79 | -0.74% | 0.30 | 2.01% |