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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.26 | 13.76 | 13.24 | 13.66 | +2.70% | 1.44 | 4.32% |
| 2025-06-23 | 12.79 | 13.34 | 12.79 | 13.30 | +1.75% | 0.70 | 2.18% |
| 2025-06-20 | 12.79 | 13.32 | 12.74 | 13.07 | +1.55% | 0.70 | 2.19% |
| 2025-06-19 | 13.14 | 13.21 | 12.86 | 12.87 | -1.90% | 0.36 | 1.14% |
| 2025-06-18 | 13.11 | 13.24 | 13.00 | 13.12 | -0.68% | 0.32 | 1.00% |
| 2025-06-17 | 13.16 | 13.46 | 13.04 | 13.21 | +1.30% | 0.60 | 1.83% |
| 2025-06-16 | 12.91 | 13.15 | 12.91 | 13.04 | +0.69% | 0.38 | 1.18% |
| 2025-06-13 | 13.19 | 13.31 | 12.94 | 12.95 | -2.62% | 0.57 | 1.79% |
| 2025-06-12 | 13.23 | 13.41 | 13.04 | 13.30 | +1.14% | 0.83 | 2.57% |
| 2025-06-11 | 13.38 | 13.51 | 13.14 | 13.15 | -2.22% | 0.81 | 2.50% |
| 2025-06-10 | 13.68 | 13.81 | 13.28 | 13.45 | -2.10% | 0.87 | 2.62% |
| 2025-06-09 | 13.51 | 13.80 | 13.45 | 13.74 | +1.85% | 0.99 | 2.97% |
| 2025-06-06 | 13.58 | 13.64 | 13.48 | 13.49 | -0.66% | 0.39 | 1.17% |
| 2025-06-05 | 13.61 | 13.68 | 13.46 | 13.58 | -0.87% | 0.61 | 1.83% |
| 2025-06-04 | 13.65 | 13.84 | 13.58 | 13.70 | +0.29% | 0.76 | 2.25% |
| 2025-06-03 | 13.81 | 13.81 | 13.51 | 13.66 | -0.44% | 0.81 | 2.42% |
| 2025-05-30 | 14.09 | 14.39 | 13.71 | 13.72 | -3.57% | 1.51 | 4.45% |
| 2025-05-29 | 13.56 | 14.26 | 13.51 | 14.23 | +4.31% | 2.14 | 6.23% |
| 2025-05-28 | 13.74 | 13.93 | 13.49 | 13.64 | -1.08% | 0.96 | 2.86% |
| 2025-05-27 | 13.72 | 13.96 | 13.61 | 13.79 | -0.50% | 1.12 | 3.32% |