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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.85 | 17.54 | 16.30 | 16.37 | -1.91% | 6.82 | 16.47% |
| 2025-07-21 | 16.58 | 17.16 | 15.85 | 16.69 | -0.06% | 6.27 | 15.68% |
| 2025-07-18 | 17.17 | 17.52 | 16.23 | 16.70 | -0.89% | 6.19 | 15.18% |
| 2025-07-17 | 16.09 | 17.45 | 15.57 | 16.85 | +4.13% | 9.40 | 22.89% |
| 2025-07-16 | 16.13 | 16.85 | 15.83 | 16.18 | -2.05% | 8.08 | 20.43% |
| 2025-07-15 | 14.46 | 17.49 | 14.06 | 16.52 | +13.34% | 11.62 | 29.74% |
| 2025-07-14 | 14.21 | 14.79 | 14.01 | 14.58 | +0.41% | 4.25 | 12.07% |
| 2025-07-11 | 15.20 | 15.51 | 13.97 | 14.52 | -6.61% | 6.95 | 19.82% |
| 2025-07-10 | 15.96 | 18.06 | 15.51 | 15.54 | +3.25% | 9.12 | 22.88% |
| 2025-07-09 | 13.65 | 16.15 | 13.52 | 15.05 | +10.30% | 6.55 | 18.00% |
| 2025-07-08 | 13.41 | 13.81 | 13.34 | 13.65 | +1.71% | 1.19 | 3.56% |
| 2025-07-07 | 13.31 | 13.71 | 13.30 | 13.42 | +1.74% | 0.97 | 2.94% |
| 2025-07-04 | 13.61 | 13.61 | 13.14 | 13.19 | -3.15% | 0.90 | 2.76% |
| 2025-07-03 | 13.64 | 13.67 | 13.42 | 13.62 | -0.07% | 0.58 | 1.76% |
| 2025-07-02 | 13.78 | 13.78 | 13.50 | 13.63 | -1.16% | 0.66 | 1.98% |
| 2025-07-01 | 13.71 | 13.90 | 13.62 | 13.79 | +0.36% | 1.01 | 3.01% |
| 2025-06-30 | 13.44 | 13.81 | 13.44 | 13.74 | +2.53% | 1.29 | 3.86% |
| 2025-06-27 | 13.50 | 13.63 | 13.38 | 13.40 | -0.37% | 0.57 | 1.73% |
| 2025-06-26 | 13.67 | 13.73 | 13.42 | 13.45 | -1.53% | 0.84 | 2.53% |
| 2025-06-25 | 13.63 | 13.71 | 13.46 | 13.66 | 0.00% | 1.00 | 3.01% |