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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.90 | 4.90 | 4.65 | 4.65 | -6.81% | 0.49 | 1.41% |
| 2026-03-20 | 5.13 | 5.13 | 4.91 | 4.99 | -2.35% | 0.35 | 0.96% |
| 2026-03-19 | 5.24 | 5.24 | 5.10 | 5.11 | -2.67% | 0.36 | 0.95% |
| 2026-03-18 | 5.21 | 5.25 | 5.16 | 5.25 | +0.77% | 0.23 | 0.61% |
| 2026-03-17 | 5.31 | 5.43 | 5.19 | 5.21 | -1.51% | 0.47 | 1.22% |
| 2026-03-16 | 5.10 | 5.31 | 5.09 | 5.29 | +3.52% | 0.65 | 1.68% |
| 2026-03-13 | 5.20 | 5.23 | 5.10 | 5.11 | -1.35% | 0.36 | 0.94% |
| 2026-03-12 | 5.25 | 5.28 | 5.13 | 5.18 | -1.15% | 0.42 | 1.11% |
| 2026-03-11 | 5.36 | 5.36 | 5.23 | 5.24 | -1.50% | 0.33 | 0.86% |
| 2026-03-10 | 5.28 | 5.35 | 5.22 | 5.32 | +1.72% | 0.42 | 1.08% |
| 2026-03-09 | 5.30 | 5.38 | 5.21 | 5.23 | -2.06% | 0.47 | 1.21% |
| 2026-03-06 | 5.15 | 5.35 | 5.15 | 5.34 | +3.09% | 0.55 | 1.41% |
| 2026-03-05 | 5.18 | 5.24 | 5.16 | 5.18 | +0.97% | 0.39 | 1.01% |
| 2026-03-04 | 5.18 | 5.25 | 5.09 | 5.13 | -1.54% | 0.54 | 1.42% |
| 2026-03-03 | 5.30 | 5.46 | 5.20 | 5.21 | -1.14% | 0.68 | 1.75% |
| 2026-03-02 | 5.51 | 5.51 | 5.20 | 5.27 | -5.22% | 1.02 | 2.64% |
| 2026-02-27 | 5.31 | 5.58 | 5.28 | 5.56 | +4.32% | 0.75 | 1.86% |
| 2026-02-26 | 5.27 | 5.37 | 5.20 | 5.33 | +1.33% | 0.48 | 1.23% |
| 2026-02-25 | 5.27 | 5.45 | 5.18 | 5.26 | -0.19% | 0.67 | 1.72% |
| 2026-02-24 | 5.00 | 5.45 | 5.00 | 5.27 | +6.04% | 1.00 | 2.60% |