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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.83 | 10.89 | 10.73 | 10.87 | +0.46% | 0.45 | 3.04% |
| 2025-09-15 | 10.84 | 11.03 | 10.70 | 10.82 | -0.37% | 0.54 | 3.64% |
| 2025-09-12 | 10.82 | 11.15 | 10.78 | 10.86 | +0.84% | 0.94 | 6.26% |
| 2025-09-11 | 10.40 | 10.77 | 10.40 | 10.77 | +2.96% | 0.66 | 4.56% |
| 2025-09-10 | 10.20 | 10.53 | 10.18 | 10.46 | +2.05% | 0.52 | 3.69% |
| 2025-09-09 | 10.29 | 10.35 | 10.14 | 10.25 | -0.97% | 0.48 | 3.40% |
| 2025-09-08 | 10.18 | 10.39 | 10.11 | 10.35 | +2.37% | 0.68 | 4.88% |
| 2025-09-05 | 9.96 | 10.11 | 9.94 | 10.11 | +1.51% | 0.29 | 2.12% |
| 2025-09-04 | 10.02 | 10.14 | 9.82 | 9.96 | -0.10% | 0.33 | 2.39% |
| 2025-09-03 | 10.26 | 10.29 | 9.95 | 9.97 | -2.73% | 0.35 | 2.54% |
| 2025-09-02 | 10.39 | 10.40 | 10.00 | 10.25 | -1.63% | 0.50 | 3.58% |
| 2025-09-01 | 10.36 | 10.47 | 10.32 | 10.42 | +0.77% | 0.36 | 2.54% |
| 2025-08-29 | 10.50 | 10.56 | 10.20 | 10.34 | -0.86% | 0.41 | 2.88% |
| 2025-08-28 | 10.69 | 10.72 | 10.04 | 10.43 | -1.14% | 0.80 | 5.60% |
| 2025-08-27 | 10.89 | 11.18 | 10.50 | 10.55 | -2.94% | 0.68 | 4.56% |
| 2025-08-26 | 10.80 | 11.02 | 10.67 | 10.87 | -0.28% | 0.61 | 4.10% |
| 2025-08-25 | 11.14 | 11.24 | 10.84 | 10.90 | -1.80% | 0.75 | 5.00% |
| 2025-08-22 | 11.12 | 11.28 | 11.01 | 11.10 | +0.09% | 0.61 | 4.01% |
| 2025-08-21 | 11.08 | 11.40 | 10.92 | 11.09 | +0.91% | 0.91 | 5.96% |
| 2025-08-20 | 10.72 | 11.09 | 10.64 | 10.99 | +2.14% | 0.67 | 4.49% |