ST名家汇 sz.300506
5.14
+0.78%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.05 | 5.15 | 5.00 | 5.14 | +0.78% | 0.55 | 1.47% |
| 2026-05-21 | 5.12 | 5.24 | 5.07 | 5.10 | -1.54% | 0.69 | 1.82% |
| 2026-05-20 | 4.91 | 5.25 | 4.88 | 5.18 | +4.23% | 0.91 | 2.41% |
| 2026-05-19 | 4.92 | 5.01 | 4.85 | 4.97 | 0.00% | 0.36 | 0.99% |
| 2026-05-18 | 5.10 | 5.13 | 4.95 | 4.97 | -3.12% | 0.69 | 1.87% |
| 2026-05-15 | 5.04 | 5.13 | 4.98 | 5.13 | +1.79% | 0.51 | 1.36% |
| 2026-05-14 | 5.12 | 5.17 | 5.01 | 5.04 | -1.37% | 0.43 | 1.15% |
| 2026-05-13 | 5.00 | 5.12 | 4.95 | 5.11 | +2.00% | 0.61 | 1.64% |
| 2026-05-12 | 5.23 | 5.24 | 4.99 | 5.01 | -3.28% | 0.67 | 1.81% |
| 2026-05-11 | 5.01 | 5.21 | 4.99 | 5.18 | +3.81% | 0.86 | 2.28% |
| 2026-05-08 | 4.95 | 5.01 | 4.85 | 4.99 | +0.81% | 0.42 | 1.16% |
| 2026-05-07 | 4.95 | 5.03 | 4.87 | 4.95 | 0.00% | 0.52 | 1.43% |
| 2026-05-06 | 4.70 | 4.96 | 4.65 | 4.95 | +6.68% | 0.69 | 1.95% |
| 2026-04-30 | 4.86 | 4.86 | 4.58 | 4.64 | -3.93% | 0.68 | 1.98% |
| 2026-04-29 | 4.94 | 4.98 | 4.82 | 4.83 | -2.23% | 0.38 | 1.06% |
| 2026-04-28 | 5.02 | 5.02 | 4.91 | 4.94 | -2.56% | 0.25 | 0.67% |
| 2026-04-27 | 5.04 | 5.17 | 5.00 | 5.07 | +0.60% | 0.43 | 1.15% |
| 2026-04-24 | 4.95 | 5.04 | 4.88 | 5.04 | +2.02% | 0.32 | 0.87% |
| 2026-04-23 | 5.09 | 5.11 | 4.91 | 4.94 | -1.40% | 0.37 | 1.00% |
| 2026-04-22 | 5.00 | 5.03 | 4.95 | 5.01 | +0.20% | 0.24 | 0.66% |