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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.06 | 13.37 | 12.76 | 13.07 | +0.08% | 0.88 | 2.56% |
| 2025-11-18 | 13.32 | 13.32 | 13.01 | 13.06 | -1.87% | 0.45 | 1.30% |
| 2025-11-17 | 13.41 | 13.43 | 13.18 | 13.31 | +0.07% | 0.38 | 1.07% |
| 2025-11-14 | 13.27 | 13.47 | 13.24 | 13.30 | -0.52% | 0.58 | 1.64% |
| 2025-11-13 | 12.99 | 13.45 | 12.94 | 13.37 | +3.07% | 0.99 | 2.82% |
| 2025-11-12 | 13.13 | 13.14 | 12.87 | 12.97 | -0.99% | 0.52 | 1.52% |
| 2025-11-11 | 13.19 | 13.24 | 13.06 | 13.10 | -0.45% | 0.50 | 1.44% |
| 2025-11-10 | 13.16 | 13.24 | 13.11 | 13.16 | -0.08% | 0.41 | 1.19% |
| 2025-11-07 | 13.29 | 13.29 | 13.12 | 13.17 | -1.05% | 0.58 | 1.66% |
| 2025-11-06 | 13.26 | 13.37 | 13.11 | 13.31 | +0.45% | 0.64 | 1.84% |
| 2025-11-05 | 13.25 | 13.35 | 13.13 | 13.25 | -0.82% | 0.72 | 2.06% |
| 2025-11-04 | 13.45 | 13.48 | 13.27 | 13.36 | -0.89% | 0.53 | 1.50% |
| 2025-11-03 | 13.51 | 13.51 | 13.30 | 13.48 | -0.22% | 0.58 | 1.65% |
| 2025-10-31 | 13.46 | 13.60 | 13.29 | 13.51 | +1.27% | 0.71 | 1.98% |
| 2025-10-30 | 13.72 | 13.75 | 13.34 | 13.34 | -3.74% | 1.37 | 3.85% |
| 2025-10-29 | 13.78 | 14.05 | 13.61 | 13.86 | +0.94% | 2.11 | 5.75% |
| 2025-10-28 | 13.21 | 13.81 | 13.16 | 13.73 | +3.69% | 1.86 | 5.20% |
| 2025-10-27 | 13.44 | 13.51 | 13.23 | 13.24 | -0.23% | 0.65 | 1.85% |
| 2025-10-24 | 13.17 | 13.40 | 13.05 | 13.27 | +1.29% | 0.65 | 1.87% |
| 2025-10-23 | 13.01 | 13.13 | 12.92 | 13.10 | +0.31% | 0.35 | 1.03% |