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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.18 | 4.20 | 4.10 | 4.16 | -0.72% | 0.34 | 1.12% |
| 2026-01-15 | 4.27 | 4.27 | 4.15 | 4.19 | -0.95% | 0.29 | 0.94% |
| 2026-01-14 | 4.39 | 4.41 | 4.20 | 4.23 | -1.86% | 0.75 | 2.41% |
| 2026-01-13 | 4.31 | 4.31 | 4.31 | 4.31 | nan% | nan | nan% |
| 2026-01-12 | 4.14 | 4.35 | 4.13 | 4.31 | +3.11% | 0.79 | 2.52% |
| 2026-01-09 | 4.10 | 4.24 | 4.09 | 4.18 | +1.21% | 0.48 | 1.56% |
| 2026-01-08 | 4.17 | 4.20 | 4.11 | 4.13 | -1.43% | 0.41 | 1.34% |
| 2026-01-07 | 4.15 | 4.24 | 4.15 | 4.19 | 0.00% | 0.29 | 0.96% |
| 2026-01-06 | 4.18 | 4.23 | 4.16 | 4.19 | -1.18% | 0.32 | 1.04% |
| 2026-01-05 | 4.41 | 4.41 | 4.20 | 4.24 | +0.95% | 0.49 | 1.57% |
| 2025-12-31 | 4.18 | 4.27 | 4.16 | 4.20 | +2.69% | 0.59 | 1.90% |
| 2025-12-30 | 4.12 | 4.13 | 4.08 | 4.09 | -0.73% | 0.32 | 1.06% |
| 2025-12-29 | 4.11 | 4.17 | 4.04 | 4.12 | -0.72% | 0.45 | 1.48% |
| 2025-12-26 | 4.21 | 4.22 | 4.13 | 4.15 | -0.95% | 0.43 | 1.39% |
| 2025-12-25 | 4.26 | 4.27 | 4.13 | 4.19 | -2.56% | 0.84 | 2.73% |
| 2025-12-24 | 4.29 | 4.53 | 4.22 | 4.30 | -1.15% | 0.95 | 2.96% |
| 2025-12-23 | 4.50 | 4.50 | 4.21 | 4.35 | +14.78% | 1.61 | 5.06% |
| 2025-12-22 | 3.79 | 3.79 | 3.79 | 3.79 | +19.94% | 0.02 | 0.06% |
| 2025-12-19 | 3.16 | 3.16 | 3.16 | 3.16 | nan% | nan | nan% |
| 2025-12-18 | 3.12 | 3.26 | 3.10 | 3.16 | +1.45% | 0.90 | 3.18% |