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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.98 | 3.09 | 2.98 | 3.02 | +1.78% | 0.45 | 1.95% |
| 2025-06-23 | 2.82 | 2.97 | 2.82 | 2.97 | +4.51% | 0.35 | 1.58% |
| 2025-06-20 | 2.79 | 2.90 | 2.79 | 2.84 | +2.45% | 0.34 | 1.59% |
| 2025-06-19 | 2.82 | 2.82 | 2.73 | 2.78 | -1.34% | 0.26 | 1.25% |
| 2025-06-18 | 2.94 | 2.96 | 2.80 | 2.81 | -2.61% | 0.32 | 1.46% |
| 2025-06-17 | 2.81 | 2.89 | 2.79 | 2.89 | +3.79% | 0.28 | 1.27% |
| 2025-06-16 | 2.87 | 2.89 | 2.75 | 2.78 | -3.91% | 0.52 | 2.44% |
| 2025-06-13 | 2.99 | 2.99 | 2.90 | 2.90 | -4.00% | 0.43 | 1.91% |
| 2025-06-12 | 3.03 | 3.07 | 3.01 | 3.02 | -0.25% | 0.24 | 1.05% |
| 2025-06-11 | 3.03 | 3.06 | 2.99 | 3.02 | +0.50% | 0.19 | 0.84% |
| 2025-06-10 | 3.08 | 3.12 | 2.99 | 3.01 | -2.68% | 0.41 | 1.76% |
| 2025-06-09 | 3.14 | 3.16 | 3.06 | 3.09 | -1.44% | 0.45 | 1.90% |
| 2025-06-06 | 3.05 | 3.17 | 3.05 | 3.14 | +2.21% | 0.48 | 2.00% |
| 2025-06-05 | 3.06 | 3.09 | 2.87 | 3.07 | 0.00% | 0.90 | 3.96% |
| 2025-06-04 | 3.14 | 3.15 | 3.07 | 3.07 | -0.25% | 0.34 | 1.45% |
| 2025-06-03 | 3.13 | 3.18 | 3.05 | 3.08 | -1.69% | 0.56 | 2.34% |
| 2025-05-30 | 3.09 | 3.30 | 3.05 | 3.13 | +1.22% | 0.86 | 3.53% |
| 2025-05-29 | 3.11 | 3.17 | 3.02 | 3.09 | -0.49% | 0.60 | 2.56% |
| 2025-05-28 | 2.91 | 3.16 | 2.87 | 3.11 | +8.14% | 1.03 | 4.44% |
| 2025-05-27 | 2.81 | 2.87 | 2.76 | 2.87 | +1.60% | 0.45 | 2.07% |