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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.07 | 5.12 | 4.97 | 4.97 | -1.97% | 0.49 | 1.32% |
| 2026-02-12 | 4.90 | 5.16 | 4.87 | 5.07 | +3.47% | 0.84 | 2.27% |
| 2026-02-11 | 4.87 | 4.96 | 4.81 | 4.90 | +1.03% | 0.39 | 1.07% |
| 2026-02-10 | 4.84 | 4.93 | 4.80 | 4.85 | +0.62% | 0.38 | 1.06% |
| 2026-02-09 | 4.93 | 4.98 | 4.80 | 4.82 | -2.23% | 0.52 | 1.45% |
| 2026-02-06 | 4.85 | 4.97 | 4.80 | 4.93 | +2.49% | 0.54 | 1.50% |
| 2026-02-05 | 4.82 | 4.94 | 4.78 | 4.81 | -0.82% | 0.43 | 1.22% |
| 2026-02-04 | 4.88 | 4.88 | 4.77 | 4.85 | -0.21% | 0.35 | 0.97% |
| 2026-02-03 | 4.88 | 4.92 | 4.80 | 4.86 | -0.41% | 0.39 | 1.10% |
| 2026-02-02 | 4.79 | 5.02 | 4.74 | 4.88 | +2.31% | 0.61 | 1.68% |
| 2026-01-30 | 4.89 | 4.89 | 4.67 | 4.77 | -2.45% | 0.64 | 1.83% |
| 2026-01-29 | 4.97 | 5.05 | 4.87 | 4.89 | -3.17% | 0.65 | 1.80% |
| 2026-01-28 | 5.20 | 5.26 | 5.00 | 5.05 | -2.88% | 1.02 | 2.72% |
| 2026-01-27 | 4.77 | 5.28 | 4.68 | 5.20 | +8.33% | 1.54 | 4.17% |
| 2026-01-26 | 4.78 | 5.10 | 4.75 | 4.80 | +0.21% | 0.98 | 2.72% |
| 2026-01-23 | 4.75 | 4.94 | 4.65 | 4.79 | -1.03% | 0.87 | 2.48% |
| 2026-01-22 | 4.75 | 5.12 | 4.75 | 4.84 | +3.42% | 1.49 | 4.12% |
| 2026-01-21 | 4.15 | 4.85 | 4.15 | 4.68 | +11.96% | 1.60 | 4.77% |
| 2026-01-20 | 4.20 | 4.22 | 4.16 | 4.18 | -0.48% | 0.27 | 0.88% |
| 2026-01-19 | 4.19 | 4.21 | 4.12 | 4.20 | +0.96% | 0.24 | 0.77% |