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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.13 | 12.17 | 11.55 | 11.87 | -2.22% | 0.65 | 2.09% |
| 2025-12-16 | 12.48 | 12.48 | 12.08 | 12.14 | -2.72% | 0.44 | 1.35% |
| 2025-12-15 | 12.40 | 12.68 | 12.38 | 12.48 | +0.48% | 0.29 | 0.87% |
| 2025-12-12 | 12.44 | 12.51 | 12.33 | 12.42 | -0.16% | 0.25 | 0.77% |
| 2025-12-11 | 12.69 | 12.71 | 12.43 | 12.44 | -1.65% | 0.45 | 1.35% |
| 2025-12-10 | 12.70 | 12.70 | 12.56 | 12.65 | -0.47% | 0.34 | 1.02% |
| 2025-12-09 | 12.88 | 13.02 | 12.69 | 12.71 | -1.47% | 0.44 | 1.31% |
| 2025-12-08 | 12.91 | 13.11 | 12.87 | 12.90 | +0.70% | 0.58 | 1.69% |
| 2025-12-05 | 12.72 | 12.83 | 12.51 | 12.81 | +0.71% | 0.48 | 1.42% |
| 2025-12-04 | 13.12 | 13.12 | 12.72 | 12.72 | -3.04% | 0.73 | 2.17% |
| 2025-12-03 | 13.33 | 13.33 | 12.97 | 13.12 | -1.50% | 0.80 | 2.31% |
| 2025-12-02 | 13.45 | 13.59 | 13.31 | 13.32 | -1.40% | 0.98 | 2.76% |
| 2025-12-01 | 13.37 | 13.55 | 13.16 | 13.51 | +1.12% | 1.28 | 3.63% |
| 2025-11-28 | 13.19 | 13.36 | 13.12 | 13.36 | +1.13% | 0.62 | 1.78% |
| 2025-11-27 | 13.08 | 13.34 | 13.08 | 13.21 | +1.15% | 0.66 | 1.87% |
| 2025-11-26 | 13.32 | 13.36 | 13.03 | 13.06 | -2.17% | 0.66 | 1.91% |
| 2025-11-25 | 13.26 | 13.47 | 13.18 | 13.35 | +0.68% | 1.01 | 2.86% |
| 2025-11-24 | 12.94 | 13.46 | 12.89 | 13.26 | +3.10% | 0.92 | 2.64% |
| 2025-11-21 | 12.99 | 13.43 | 12.86 | 12.86 | -1.98% | 1.21 | 3.50% |
| 2025-11-20 | 13.11 | 13.49 | 13.07 | 13.12 | +0.38% | 0.88 | 2.50% |