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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.35 | 12.53 | 12.34 | 12.34 | -0.16% | 0.26 | 0.81% |
| 2026-02-12 | 12.51 | 12.54 | 12.33 | 12.36 | -1.20% | 0.33 | 0.99% |
| 2026-02-11 | 12.50 | 12.65 | 12.47 | 12.51 | +0.16% | 0.34 | 1.02% |
| 2026-02-10 | 12.52 | 12.57 | 12.42 | 12.49 | -0.24% | 0.36 | 1.09% |
| 2026-02-09 | 12.26 | 12.66 | 12.26 | 12.52 | +2.53% | 0.74 | 2.25% |
| 2026-02-06 | 12.09 | 12.31 | 12.04 | 12.21 | +0.66% | 0.35 | 1.08% |
| 2026-02-05 | 12.24 | 12.32 | 12.10 | 12.13 | -1.22% | 0.32 | 0.99% |
| 2026-02-04 | 12.31 | 12.48 | 12.19 | 12.28 | -0.40% | 0.45 | 1.38% |
| 2026-02-03 | 12.26 | 12.34 | 12.19 | 12.33 | +1.39% | 0.33 | 1.01% |
| 2026-02-02 | 12.25 | 12.43 | 12.16 | 12.16 | -1.37% | 0.61 | 1.87% |
| 2026-01-30 | 12.26 | 12.43 | 12.01 | 12.33 | +0.08% | 0.79 | 2.43% |
| 2026-01-29 | 12.51 | 12.69 | 12.26 | 12.32 | -1.59% | 0.68 | 2.07% |
| 2026-01-28 | 12.77 | 12.83 | 12.51 | 12.52 | -2.03% | 0.77 | 2.29% |
| 2026-01-27 | 12.93 | 13.03 | 12.47 | 12.78 | -1.84% | 0.78 | 2.33% |
| 2026-01-26 | 13.16 | 13.21 | 12.86 | 13.02 | -1.36% | 0.73 | 2.11% |
| 2026-01-23 | 13.07 | 13.23 | 13.01 | 13.20 | +0.99% | 0.85 | 2.45% |
| 2026-01-22 | 13.18 | 13.19 | 13.00 | 13.07 | -0.53% | 0.57 | 1.66% |
| 2026-01-21 | 13.06 | 13.16 | 12.91 | 13.14 | +0.23% | 0.70 | 2.03% |
| 2026-01-20 | 12.96 | 13.21 | 12.93 | 13.11 | +1.15% | 0.96 | 2.77% |
| 2026-01-19 | 12.93 | 12.99 | 12.88 | 12.96 | -0.46% | 0.53 | 1.56% |