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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.96 | 3.05 | 2.93 | 2.99 | +1.02% | 0.45 | 1.76% |
| 2025-10-21 | 2.97 | 2.97 | 2.93 | 2.96 | 0.00% | 0.15 | 0.57% |
| 2025-10-20 | 3.00 | 3.00 | 2.94 | 2.96 | -0.51% | 0.14 | 0.53% |
| 2025-10-17 | 2.99 | 3.05 | 2.95 | 2.97 | -0.51% | 0.26 | 0.99% |
| 2025-10-16 | 2.86 | 3.14 | 2.84 | 2.99 | +4.49% | 0.87 | 3.35% |
| 2025-10-15 | 2.89 | 2.90 | 2.85 | 2.86 | -0.52% | 0.19 | 0.76% |
| 2025-10-14 | 2.88 | 2.92 | 2.86 | 2.87 | +0.26% | 0.24 | 0.97% |
| 2025-10-13 | 2.89 | 2.95 | 2.83 | 2.87 | -3.06% | 0.40 | 1.61% |
| 2025-10-10 | 2.96 | 3.01 | 2.88 | 2.96 | 0.00% | 0.29 | 1.12% |
| 2025-10-09 | 3.11 | 3.12 | 2.80 | 2.96 | -4.85% | 0.83 | 3.18% |
| 2025-09-30 | 3.11 | 3.11 | 3.11 | 3.11 | nan% | nan | nan% |
| 2025-09-29 | 3.05 | 3.14 | 3.01 | 3.11 | +3.52% | 0.61 | 2.27% |
| 2025-09-26 | 2.91 | 3.00 | 2.91 | 3.00 | +2.84% | 0.30 | 1.17% |
| 2025-09-25 | 3.01 | 3.01 | 2.92 | 2.92 | -1.53% | 0.29 | 1.12% |
| 2025-09-24 | 2.97 | 2.99 | 2.94 | 2.96 | 0.00% | 0.19 | 0.75% |
| 2025-09-23 | 3.05 | 3.05 | 2.93 | 2.96 | -2.96% | 0.32 | 1.24% |
| 2025-09-22 | 3.05 | 3.08 | 3.01 | 3.05 | -0.49% | 0.28 | 1.05% |
| 2025-09-19 | 3.04 | 3.11 | 3.01 | 3.07 | +0.74% | 0.35 | 1.34% |
| 2025-09-18 | 3.02 | 3.11 | 3.00 | 3.05 | +1.51% | 0.63 | 2.39% |
| 2025-09-17 | 2.93 | 3.07 | 2.92 | 3.00 | +2.05% | 0.39 | 1.52% |