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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.17 | 13.18 | 12.77 | 13.02 | -1.28% | 1.04 | 3.05% |
| 2026-01-15 | 12.82 | 13.24 | 12.82 | 13.19 | +2.00% | 1.22 | 3.52% |
| 2026-01-14 | 12.86 | 13.14 | 12.79 | 12.93 | +0.54% | 0.89 | 2.60% |
| 2026-01-13 | 13.21 | 13.24 | 12.80 | 12.86 | -2.57% | 1.02 | 2.96% |
| 2026-01-12 | 12.80 | 13.25 | 12.69 | 13.20 | +3.20% | 1.42 | 4.13% |
| 2026-01-09 | 12.76 | 12.81 | 12.66 | 12.79 | +0.08% | 0.65 | 1.93% |
| 2026-01-08 | 12.82 | 13.02 | 12.76 | 12.78 | -0.93% | 0.80 | 2.37% |
| 2026-01-07 | 12.81 | 13.14 | 12.80 | 12.90 | +1.49% | 1.16 | 3.40% |
| 2026-01-06 | 12.62 | 12.79 | 12.55 | 12.71 | +1.11% | 0.63 | 1.87% |
| 2026-01-05 | 12.52 | 12.66 | 12.50 | 12.57 | +0.24% | 0.34 | 1.02% |
| 2025-12-31 | 12.43 | 12.54 | 12.31 | 12.54 | +0.96% | 0.31 | 0.94% |
| 2025-12-30 | 12.51 | 12.62 | 12.41 | 12.42 | -0.95% | 0.37 | 1.12% |
| 2025-12-29 | 12.67 | 12.67 | 12.45 | 12.54 | -1.02% | 0.41 | 1.25% |
| 2025-12-26 | 12.67 | 12.74 | 12.53 | 12.67 | 0.00% | 0.51 | 1.54% |
| 2025-12-25 | 12.66 | 12.73 | 12.51 | 12.67 | -0.08% | 0.43 | 1.31% |
| 2025-12-24 | 12.66 | 12.75 | 12.54 | 12.68 | +0.16% | 0.52 | 1.56% |
| 2025-12-23 | 12.18 | 12.92 | 12.15 | 12.66 | +3.42% | 1.10 | 3.30% |
| 2025-12-22 | 12.11 | 12.34 | 12.07 | 12.24 | +1.49% | 0.37 | 1.15% |
| 2025-12-19 | 11.88 | 12.13 | 11.88 | 12.06 | +1.26% | 0.30 | 0.96% |
| 2025-12-18 | 11.72 | 12.16 | 11.72 | 11.91 | +0.34% | 0.40 | 1.26% |