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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.91 | 14.20 | 13.80 | 13.86 | -1.00% | 1.85 | 5.43% |
| 2025-05-23 | 13.41 | 14.16 | 13.38 | 14.00 | +4.31% | 2.14 | 6.33% |
| 2025-05-22 | 13.53 | 13.99 | 13.37 | 13.42 | -1.60% | 1.81 | 5.39% |
| 2025-05-21 | 13.41 | 13.68 | 13.28 | 13.64 | +1.33% | 1.51 | 4.55% |
| 2025-05-20 | 13.14 | 13.50 | 13.08 | 13.46 | +1.50% | 1.09 | 3.33% |
| 2025-05-19 | 13.23 | 13.38 | 12.97 | 13.26 | -0.37% | 0.82 | 2.55% |
| 2025-05-16 | 12.82 | 13.36 | 12.65 | 13.31 | +4.20% | 1.53 | 4.76% |
| 2025-05-15 | 13.10 | 13.17 | 12.68 | 12.77 | -2.73% | 0.81 | 2.57% |
| 2025-05-14 | 12.82 | 13.20 | 12.79 | 13.13 | +1.93% | 1.14 | 3.56% |
| 2025-05-13 | 13.11 | 13.19 | 12.79 | 12.88 | -1.29% | 0.94 | 2.97% |
| 2025-05-12 | 12.97 | 13.09 | 12.85 | 13.05 | +1.16% | 0.79 | 2.50% |
| 2025-05-09 | 13.37 | 13.37 | 12.88 | 12.90 | -3.71% | 0.84 | 2.64% |
| 2025-05-08 | 13.30 | 13.49 | 13.18 | 13.40 | -0.44% | 1.08 | 3.29% |
| 2025-05-07 | 13.16 | 13.55 | 12.94 | 13.46 | +3.20% | 1.68 | 5.15% |
| 2025-05-06 | 12.70 | 13.06 | 12.67 | 13.04 | +2.98% | 0.81 | 2.55% |