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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.02 | 3.02 | 2.95 | 3.00 | +0.76% | 0.35 | 1.53% |
| 2025-08-18 | 2.99 | 3.01 | 2.89 | 2.98 | -1.00% | 0.53 | 2.35% |
| 2025-08-15 | 3.04 | 3.04 | 2.99 | 3.01 | 0.00% | 0.29 | 1.25% |
| 2025-08-14 | 3.07 | 3.07 | 3.01 | 3.01 | -1.72% | 0.29 | 1.24% |
| 2025-08-13 | 3.04 | 3.08 | 3.04 | 3.06 | +0.74% | 0.24 | 1.04% |
| 2025-08-12 | 3.07 | 3.07 | 3.04 | 3.04 | -0.25% | 0.23 | 0.98% |
| 2025-08-11 | 3.06 | 3.09 | 3.05 | 3.05 | -0.74% | 0.25 | 1.06% |
| 2025-08-08 | 3.08 | 3.09 | 3.04 | 3.07 | -0.25% | 0.22 | 0.95% |
| 2025-08-07 | 3.14 | 3.14 | 3.08 | 3.08 | -1.92% | 0.22 | 0.94% |
| 2025-08-06 | 3.15 | 3.18 | 3.09 | 3.14 | +1.46% | 0.29 | 1.22% |
| 2025-08-05 | 3.09 | 3.13 | 3.04 | 3.09 | +0.24% | 0.21 | 0.88% |
| 2025-08-04 | 3.11 | 3.13 | 3.05 | 3.08 | -0.97% | 0.34 | 1.43% |
| 2025-08-01 | 3.18 | 3.22 | 3.11 | 3.11 | -1.90% | 0.24 | 1.01% |
| 2025-07-31 | 3.19 | 3.23 | 3.15 | 3.18 | +0.72% | 0.34 | 1.40% |
| 2025-07-30 | 3.18 | 3.24 | 3.14 | 3.15 | -2.34% | 0.40 | 1.66% |
| 2025-07-29 | 3.14 | 3.24 | 3.10 | 3.23 | +2.88% | 0.44 | 1.80% |
| 2025-07-28 | 3.09 | 3.14 | 3.06 | 3.14 | +0.24% | 0.35 | 1.48% |
| 2025-07-25 | 3.06 | 3.16 | 3.02 | 3.13 | +2.72% | 0.41 | 1.74% |
| 2025-07-24 | 3.05 | 3.08 | 3.02 | 3.05 | -0.25% | 0.35 | 1.52% |
| 2025-07-23 | 3.05 | 3.09 | 3.04 | 3.05 | -0.49% | 0.23 | 0.97% |