世名科技 sz.300522
13.52
+5.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.85 | 13.59 | 12.71 | 13.52 | +5.62% | 1.22 | 3.48% |
| 2026-05-21 | 13.73 | 13.91 | 12.72 | 12.80 | -6.43% | 1.16 | 3.30% |
| 2026-05-20 | 13.58 | 13.76 | 13.33 | 13.68 | +0.15% | 0.86 | 2.40% |
| 2026-05-19 | 13.47 | 13.70 | 13.33 | 13.66 | +1.41% | 0.63 | 1.77% |
| 2026-05-18 | 13.30 | 13.77 | 13.04 | 13.47 | +0.90% | 0.89 | 2.51% |
| 2026-05-15 | 13.41 | 13.80 | 13.26 | 13.35 | -0.37% | 0.63 | 1.78% |
| 2026-05-14 | 13.88 | 13.90 | 13.35 | 13.40 | -3.32% | 0.87 | 2.45% |
| 2026-05-13 | 13.40 | 13.99 | 13.30 | 13.86 | +2.51% | 1.15 | 3.15% |
| 2026-05-12 | 13.67 | 13.67 | 13.26 | 13.52 | -1.17% | 0.80 | 2.26% |
| 2026-05-11 | 13.62 | 13.74 | 13.46 | 13.68 | +0.44% | 0.83 | 2.31% |
| 2026-05-08 | 13.50 | 13.83 | 13.29 | 13.62 | +0.52% | 0.80 | 2.24% |
| 2026-05-07 | 13.30 | 13.70 | 13.13 | 13.55 | +2.26% | 0.88 | 2.47% |
| 2026-05-06 | 13.25 | 13.38 | 13.15 | 13.25 | +0.30% | 0.70 | 2.01% |
| 2026-04-30 | 13.37 | 14.04 | 13.18 | 13.21 | -1.20% | 0.87 | 2.45% |
| 2026-04-29 | 13.02 | 13.46 | 13.02 | 13.37 | +1.83% | 0.59 | 1.71% |
| 2026-04-28 | 13.31 | 13.44 | 13.04 | 13.13 | -1.57% | 0.71 | 2.05% |
| 2026-04-27 | 13.31 | 13.40 | 13.21 | 13.34 | 0.00% | 0.64 | 1.81% |
| 2026-04-24 | 13.33 | 13.55 | 13.31 | 13.34 | -0.59% | 0.73 | 2.07% |
| 2026-04-23 | 13.56 | 13.61 | 13.35 | 13.42 | -0.96% | 0.67 | 1.88% |
| 2026-04-22 | 13.34 | 13.69 | 13.34 | 13.55 | +0.74% | 1.16 | 3.23% |