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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.70 | 13.90 | 13.35 | 13.45 | -2.60% | 1.19 | 3.33% |
| 2026-04-20 | 13.87 | 14.22 | 13.66 | 13.81 | -0.43% | 2.24 | 6.08% |
| 2026-04-17 | 13.45 | 14.24 | 13.26 | 13.87 | +3.04% | 2.96 | 8.03% |
| 2026-04-16 | 13.03 | 13.96 | 12.76 | 13.46 | +3.21% | 3.20 | 8.99% |
| 2026-04-15 | 12.62 | 13.35 | 12.08 | 13.04 | +1.47% | 2.54 | 7.49% |
| 2026-04-14 | 12.78 | 13.00 | 12.61 | 12.85 | +0.62% | 1.05 | 3.10% |
| 2026-04-13 | 12.86 | 13.26 | 12.69 | 12.77 | -1.61% | 1.22 | 3.60% |
| 2026-04-10 | 12.35 | 13.25 | 12.18 | 12.98 | +6.90% | 2.37 | 7.00% |
| 2026-04-09 | 12.02 | 12.30 | 11.96 | 12.14 | +0.16% | 0.86 | 2.69% |
| 2026-04-08 | 11.93 | 12.46 | 11.77 | 12.12 | +1.84% | 1.42 | 4.43% |
| 2026-04-07 | 11.03 | 12.01 | 10.96 | 11.90 | +8.45% | 1.42 | 4.64% |
| 2026-04-03 | 11.02 | 11.17 | 10.91 | 10.98 | 0.00% | 0.37 | 1.28% |
| 2026-04-02 | 11.15 | 11.15 | 10.88 | 10.98 | -1.34% | 0.29 | 1.02% |
| 2026-04-01 | 10.97 | 11.16 | 10.97 | 11.13 | +1.92% | 0.28 | 0.95% |
| 2026-03-31 | 11.08 | 11.19 | 10.89 | 10.92 | -1.44% | 0.34 | 1.15% |
| 2026-03-30 | 10.79 | 11.08 | 10.77 | 11.08 | +1.00% | 0.41 | 1.42% |
| 2026-03-27 | 10.78 | 11.07 | 10.60 | 10.97 | +1.29% | 0.40 | 1.38% |
| 2026-03-26 | 11.03 | 11.12 | 10.78 | 10.83 | -1.81% | 0.31 | 1.09% |
| 2026-03-25 | 10.98 | 11.14 | 10.97 | 11.03 | +0.18% | 0.37 | 1.25% |
| 2026-03-24 | 10.83 | 11.02 | 10.60 | 11.01 | +3.86% | 0.43 | 1.50% |