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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.10 | 3.13 | 3.04 | 3.07 | -1.21% | 0.29 | 1.23% |
| 2025-07-21 | 3.15 | 3.28 | 3.05 | 3.11 | -1.20% | 0.58 | 2.39% |
| 2025-07-18 | 3.08 | 3.14 | 3.08 | 3.14 | +2.96% | 0.48 | 2.03% |
| 2025-07-17 | 3.08 | 3.11 | 3.03 | 3.05 | 0.00% | 0.33 | 1.40% |
| 2025-07-16 | 2.99 | 3.07 | 2.95 | 3.05 | +2.79% | 0.43 | 1.85% |
| 2025-07-15 | 2.91 | 2.99 | 2.87 | 2.97 | +2.87% | 0.36 | 1.59% |
| 2025-07-14 | 2.90 | 2.90 | 2.84 | 2.89 | 0.00% | 0.15 | 0.69% |
| 2025-07-11 | 2.89 | 2.91 | 2.87 | 2.89 | -0.52% | 0.18 | 0.83% |
| 2025-07-10 | 2.90 | 2.93 | 2.89 | 2.90 | 0.00% | 0.10 | 0.45% |
| 2025-07-09 | 2.91 | 2.93 | 2.89 | 2.90 | -0.77% | 0.13 | 0.57% |
| 2025-07-08 | 2.90 | 2.96 | 2.87 | 2.93 | +1.31% | 0.18 | 0.83% |
| 2025-07-07 | 2.92 | 2.93 | 2.87 | 2.89 | -1.29% | 0.21 | 0.95% |
| 2025-07-04 | 2.93 | 2.96 | 2.91 | 2.93 | -0.26% | 0.11 | 0.48% |
| 2025-07-03 | 2.93 | 2.95 | 2.90 | 2.93 | +0.26% | 0.12 | 0.53% |
| 2025-07-02 | 2.98 | 2.98 | 2.92 | 2.93 | -2.27% | 0.22 | 0.97% |
| 2025-07-01 | 2.94 | 2.99 | 2.90 | 2.99 | +2.32% | 0.25 | 1.12% |
| 2025-06-30 | 2.96 | 2.98 | 2.89 | 2.93 | -0.77% | 0.21 | 0.94% |
| 2025-06-27 | 2.96 | 2.98 | 2.90 | 2.95 | -0.26% | 0.29 | 1.30% |
| 2025-06-26 | 2.96 | 3.00 | 2.96 | 2.96 | -0.76% | 0.15 | 0.66% |
| 2025-06-25 | 3.05 | 3.05 | 2.96 | 2.98 | -1.50% | 0.20 | 0.88% |