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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.80 | 3.85 | 3.57 | 3.58 | -5.94% | 1.00 | 3.15% |
| 2025-11-18 | 3.77 | 3.86 | 3.70 | 3.81 | +1.41% | 0.82 | 2.51% |
| 2025-11-17 | 3.86 | 3.87 | 3.70 | 3.76 | -1.39% | 1.08 | 3.30% |
| 2025-11-14 | 3.97 | 3.98 | 3.54 | 3.81 | -5.78% | 1.97 | 5.99% |
| 2025-11-13 | 4.19 | 4.36 | 4.02 | 4.04 | -1.11% | 2.32 | 6.38% |
| 2025-11-12 | 3.92 | 4.19 | 3.79 | 4.09 | +4.43% | 1.90 | 5.49% |
| 2025-11-11 | 3.77 | 4.19 | 3.71 | 3.91 | +2.57% | 2.32 | 6.77% |
| 2025-11-10 | 3.47 | 3.91 | 3.47 | 3.82 | +10.00% | 1.67 | 5.16% |
| 2025-11-07 | 3.36 | 3.54 | 3.33 | 3.47 | +3.14% | 0.70 | 2.34% |
| 2025-11-06 | 3.44 | 3.51 | 3.30 | 3.36 | -1.98% | 0.83 | 2.83% |
| 2025-11-05 | 3.52 | 3.60 | 3.32 | 3.43 | 0.00% | 1.06 | 3.57% |
| 2025-11-04 | 3.11 | 3.62 | 3.11 | 3.43 | +10.44% | 1.71 | 5.84% |
| 2025-11-03 | 3.06 | 3.11 | 3.05 | 3.11 | +1.48% | 0.49 | 1.84% |
| 2025-10-31 | 3.02 | 3.08 | 3.02 | 3.06 | +1.25% | 0.29 | 1.09% |
| 2025-10-30 | 3.06 | 3.08 | 3.02 | 3.02 | -1.47% | 0.36 | 1.35% |
| 2025-10-29 | 3.05 | 3.08 | 2.99 | 3.07 | +0.99% | 0.43 | 1.64% |
| 2025-10-28 | 3.04 | 3.06 | 3.01 | 3.04 | +0.25% | 0.30 | 1.15% |
| 2025-10-27 | 3.09 | 3.20 | 2.99 | 3.03 | -0.99% | 0.72 | 2.67% |
| 2025-10-24 | 3.04 | 3.08 | 3.01 | 3.06 | +0.74% | 0.36 | 1.34% |
| 2025-10-23 | 3.00 | 3.09 | 2.99 | 3.04 | +1.77% | 0.50 | 1.91% |