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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.18 | 3.19 | 3.07 | 3.11 | -1.43% | 0.45 | 1.63% |
| 2025-12-16 | 3.09 | 3.28 | 3.08 | 3.16 | +0.72% | 0.75 | 2.64% |
| 2025-12-15 | 3.12 | 3.14 | 3.06 | 3.14 | +0.48% | 0.36 | 1.33% |
| 2025-12-12 | 3.11 | 3.22 | 3.09 | 3.12 | -0.48% | 0.38 | 1.41% |
| 2025-12-11 | 3.23 | 3.24 | 3.11 | 3.14 | -2.58% | 0.43 | 1.58% |
| 2025-12-10 | 3.19 | 3.23 | 3.03 | 3.22 | +1.67% | 0.76 | 2.82% |
| 2025-12-09 | 3.24 | 3.30 | 3.13 | 3.17 | -5.62% | 0.93 | 3.36% |
| 2025-12-08 | 3.20 | 3.42 | 3.20 | 3.36 | +6.21% | 0.63 | 2.20% |
| 2025-12-05 | 3.21 | 3.24 | 3.13 | 3.16 | -0.95% | 0.32 | 1.17% |
| 2025-12-04 | 3.18 | 3.23 | 3.11 | 3.19 | +0.48% | 0.35 | 1.28% |
| 2025-12-03 | 3.29 | 3.33 | 3.14 | 3.18 | -3.00% | 0.53 | 1.89% |
| 2025-12-02 | 3.32 | 3.32 | 3.19 | 3.27 | -2.91% | 0.68 | 2.42% |
| 2025-12-01 | 3.39 | 3.48 | 3.36 | 3.37 | -3.25% | 0.64 | 2.16% |
| 2025-11-28 | 3.51 | 3.51 | 3.36 | 3.48 | +1.32% | 0.57 | 1.89% |
| 2025-11-27 | 3.60 | 3.63 | 3.40 | 3.44 | -3.59% | 0.58 | 1.94% |
| 2025-11-26 | 3.61 | 3.64 | 3.56 | 3.57 | -0.84% | 0.40 | 1.29% |
| 2025-11-25 | 3.62 | 3.67 | 3.55 | 3.60 | -0.42% | 0.53 | 1.69% |
| 2025-11-24 | 3.48 | 3.64 | 3.41 | 3.61 | +5.51% | 0.68 | 2.20% |
| 2025-11-21 | 3.54 | 3.60 | 3.33 | 3.42 | -4.42% | 0.74 | 2.47% |
| 2025-11-20 | 3.57 | 3.64 | 3.48 | 3.58 | 0.00% | 0.63 | 2.06% |