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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.00 | 11.17 | 10.47 | 10.60 | -5.59% | 0.74 | 2.58% |
| 2026-03-20 | 11.73 | 11.81 | 11.23 | 11.23 | -4.25% | 0.55 | 1.80% |
| 2026-03-19 | 11.98 | 12.03 | 11.69 | 11.72 | -3.13% | 0.40 | 1.29% |
| 2026-03-18 | 11.98 | 12.12 | 11.94 | 12.10 | +1.34% | 0.41 | 1.29% |
| 2026-03-17 | 12.45 | 12.50 | 11.94 | 11.94 | -4.24% | 0.71 | 2.22% |
| 2026-03-16 | 12.09 | 12.67 | 12.06 | 12.47 | +3.22% | 1.17 | 3.55% |
| 2026-03-13 | 11.83 | 12.34 | 11.78 | 12.08 | +2.11% | 0.86 | 2.69% |
| 2026-03-12 | 12.00 | 12.02 | 11.81 | 11.83 | -1.17% | 0.29 | 0.93% |
| 2026-03-11 | 12.10 | 12.13 | 11.94 | 11.97 | -0.99% | 0.28 | 0.89% |
| 2026-03-10 | 11.86 | 12.09 | 11.84 | 12.09 | +2.54% | 0.37 | 1.17% |
| 2026-03-09 | 11.86 | 11.99 | 11.64 | 11.79 | -2.31% | 0.39 | 1.25% |
| 2026-03-06 | 11.75 | 12.07 | 11.67 | 12.07 | +2.63% | 0.39 | 1.23% |
| 2026-03-05 | 11.75 | 11.92 | 11.71 | 11.76 | +1.55% | 0.36 | 1.16% |
| 2026-03-04 | 11.67 | 11.85 | 11.48 | 11.58 | -1.69% | 0.58 | 1.89% |
| 2026-03-03 | 12.56 | 12.61 | 11.76 | 11.78 | -6.12% | 0.79 | 2.48% |
| 2026-03-02 | 12.68 | 12.78 | 12.34 | 12.55 | -2.63% | 0.76 | 2.28% |
| 2026-02-27 | 13.00 | 13.07 | 12.79 | 12.89 | -1.37% | 0.67 | 1.98% |
| 2026-02-26 | 13.05 | 13.14 | 12.93 | 13.07 | +0.08% | 0.74 | 2.15% |
| 2026-02-25 | 12.59 | 13.15 | 12.58 | 13.06 | +3.72% | 1.22 | 3.56% |
| 2026-02-24 | 12.52 | 12.60 | 12.39 | 12.59 | +2.02% | 0.35 | 1.06% |