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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.97 | 2.98 | 2.93 | 2.94 | -0.51% | 0.22 | 0.86% |
| 2025-09-15 | 2.96 | 2.97 | 2.90 | 2.96 | +0.51% | 0.22 | 0.88% |
| 2025-09-12 | 2.99 | 3.00 | 2.93 | 2.94 | -1.52% | 0.24 | 0.94% |
| 2025-09-11 | 3.03 | 3.03 | 2.98 | 2.99 | -1.74% | 0.23 | 0.88% |
| 2025-09-10 | 3.02 | 3.05 | 2.99 | 3.04 | +0.50% | 0.17 | 0.66% |
| 2025-09-09 | 3.05 | 3.08 | 2.99 | 3.02 | -0.74% | 0.21 | 0.79% |
| 2025-09-08 | 2.98 | 3.09 | 2.91 | 3.05 | +3.86% | 0.49 | 1.85% |
| 2025-09-05 | 2.88 | 2.96 | 2.86 | 2.93 | +1.83% | 0.15 | 0.58% |
| 2025-09-04 | 2.90 | 2.90 | 2.84 | 2.88 | -1.04% | 0.16 | 0.66% |
| 2025-09-03 | 2.93 | 2.93 | 2.87 | 2.91 | +0.26% | 0.13 | 0.51% |
| 2025-09-02 | 2.96 | 2.96 | 2.89 | 2.90 | -1.79% | 0.21 | 0.82% |
| 2025-09-01 | 2.99 | 3.02 | 2.95 | 2.96 | -1.01% | 0.16 | 0.62% |
| 2025-08-29 | 2.98 | 3.05 | 2.93 | 2.99 | -0.25% | 0.33 | 1.28% |
| 2025-08-28 | 3.02 | 3.06 | 2.92 | 2.99 | +1.28% | 0.37 | 1.44% |
| 2025-08-27 | 3.07 | 3.08 | 2.96 | 2.96 | -4.39% | 0.52 | 1.96% |
| 2025-08-26 | 2.89 | 3.14 | 2.83 | 3.09 | +6.49% | 0.80 | 3.13% |
| 2025-08-25 | 2.91 | 2.93 | 2.88 | 2.90 | 0.00% | 0.37 | 1.69% |
| 2025-08-22 | 2.96 | 2.96 | 2.88 | 2.90 | -1.53% | 0.39 | 1.75% |
| 2025-08-21 | 2.99 | 3.00 | 2.94 | 2.95 | -1.01% | 0.32 | 1.41% |
| 2025-08-20 | 2.97 | 3.01 | 2.96 | 2.98 | -0.75% | 0.24 | 1.05% |