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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.98 | 5.03 | 4.89 | 5.00 | 0.00% | 0.35 | 0.97% |
| 2026-04-20 | 5.08 | 5.08 | 4.95 | 5.00 | -1.57% | 0.49 | 1.32% |
| 2026-04-17 | 5.08 | 5.11 | 4.98 | 5.08 | +0.40% | 0.39 | 1.06% |
| 2026-04-16 | 5.08 | 5.17 | 5.01 | 5.06 | -0.20% | 0.51 | 1.37% |
| 2026-04-15 | 4.94 | 5.14 | 4.94 | 5.07 | +2.84% | 0.63 | 1.69% |
| 2026-04-14 | 5.01 | 5.10 | 4.90 | 4.93 | -1.20% | 0.60 | 1.65% |
| 2026-04-13 | 4.61 | 5.07 | 4.58 | 4.99 | +6.85% | 0.99 | 2.77% |
| 2026-04-10 | 4.55 | 4.74 | 4.53 | 4.67 | +5.42% | 0.56 | 1.66% |
| 2026-04-09 | 4.55 | 4.56 | 4.39 | 4.43 | -2.85% | 0.32 | 0.98% |
| 2026-04-08 | 4.45 | 4.62 | 4.45 | 4.56 | +2.93% | 0.27 | 0.79% |
| 2026-04-07 | 4.43 | 4.46 | 4.33 | 4.43 | +0.91% | 0.31 | 0.95% |
| 2026-04-03 | 4.65 | 4.72 | 4.37 | 4.39 | -5.59% | 0.44 | 1.34% |
| 2026-04-02 | 4.83 | 4.85 | 4.62 | 4.65 | -3.53% | 0.34 | 0.98% |
| 2026-04-01 | 4.80 | 4.87 | 4.75 | 4.82 | +1.47% | 0.28 | 0.79% |
| 2026-03-31 | 4.77 | 4.96 | 4.71 | 4.75 | +0.21% | 0.36 | 1.01% |
| 2026-03-30 | 4.57 | 4.82 | 4.57 | 4.74 | +1.07% | 0.55 | 1.59% |
| 2026-03-27 | 4.57 | 4.69 | 4.53 | 4.69 | +1.96% | 0.28 | 0.83% |
| 2026-03-26 | 4.76 | 4.82 | 4.50 | 4.60 | -3.77% | 0.31 | 0.91% |
| 2026-03-25 | 4.74 | 4.87 | 4.71 | 4.78 | +0.63% | 0.23 | 0.64% |
| 2026-03-24 | 4.82 | 4.83 | 4.67 | 4.75 | +2.15% | 0.27 | 0.76% |