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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.41 | 14.52 | 14.31 | 14.36 | -0.69% | 1.58 | 4.49% |
| 2025-08-18 | 14.30 | 14.53 | 14.20 | 14.46 | +1.05% | 2.18 | 6.19% |
| 2025-08-15 | 13.88 | 14.53 | 13.86 | 14.31 | +2.72% | 2.32 | 6.65% |
| 2025-08-14 | 14.36 | 14.39 | 13.92 | 13.93 | -3.05% | 1.71 | 4.96% |
| 2025-08-13 | 14.41 | 14.62 | 14.32 | 14.37 | -0.55% | 2.14 | 6.07% |
| 2025-08-12 | 14.33 | 14.57 | 14.01 | 14.45 | +0.42% | 3.03 | 8.68% |
| 2025-08-11 | 14.25 | 14.41 | 14.18 | 14.39 | +1.19% | 1.18 | 3.37% |
| 2025-08-08 | 14.37 | 14.43 | 14.16 | 14.22 | -1.25% | 1.54 | 4.42% |
| 2025-08-07 | 14.66 | 14.71 | 14.33 | 14.40 | -2.30% | 2.10 | 5.94% |
| 2025-08-06 | 14.60 | 14.80 | 14.56 | 14.74 | +0.41% | 1.63 | 4.52% |
| 2025-08-05 | 14.86 | 14.86 | 14.59 | 14.68 | -0.20% | 1.15 | 3.21% |
| 2025-08-04 | 14.46 | 14.87 | 14.42 | 14.71 | +1.10% | 1.36 | 3.78% |
| 2025-08-01 | 14.84 | 15.01 | 14.44 | 14.55 | -3.51% | 2.63 | 7.35% |
| 2025-07-31 | 14.95 | 15.84 | 14.85 | 15.07 | +0.40% | 4.04 | 10.74% |
| 2025-07-30 | 15.20 | 15.25 | 14.76 | 15.01 | -2.52% | 2.96 | 8.07% |
| 2025-07-29 | 15.85 | 15.87 | 14.80 | 15.40 | -7.87% | 6.85 | 18.23% |
| 2025-07-28 | 15.44 | 16.75 | 15.35 | 16.72 | +7.85% | 4.92 | 12.53% |
| 2025-07-25 | 15.45 | 15.58 | 15.13 | 15.50 | 0.00% | 2.52 | 6.72% |
| 2025-07-24 | 15.53 | 15.80 | 15.44 | 15.50 | -0.19% | 2.35 | 6.19% |
| 2025-07-23 | 15.95 | 16.23 | 15.53 | 15.53 | -5.12% | 4.24 | 10.99% |