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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.06 | 13.36 | 12.90 | 13.06 | -0.30% | 0.71 | 2.04% |
| 2025-10-21 | 12.76 | 13.13 | 12.69 | 13.10 | +2.34% | 0.58 | 1.72% |
| 2025-10-20 | 12.77 | 12.90 | 12.68 | 12.80 | +1.02% | 0.43 | 1.28% |
| 2025-10-17 | 13.05 | 13.16 | 12.66 | 12.67 | -2.90% | 0.70 | 2.05% |
| 2025-10-16 | 13.40 | 13.40 | 12.99 | 13.05 | -2.97% | 0.72 | 2.08% |
| 2025-10-15 | 13.34 | 13.45 | 13.22 | 13.45 | +0.90% | 0.70 | 1.98% |
| 2025-10-14 | 13.38 | 13.54 | 13.22 | 13.33 | -0.37% | 0.84 | 2.37% |
| 2025-10-13 | 13.11 | 13.51 | 12.95 | 13.38 | -0.52% | 0.82 | 2.34% |
| 2025-10-10 | 13.41 | 13.60 | 13.35 | 13.45 | 0.00% | 0.78 | 2.21% |
| 2025-10-09 | 13.72 | 13.75 | 13.38 | 13.45 | -0.95% | 1.10 | 3.09% |
| 2025-09-30 | 13.70 | 13.74 | 13.44 | 13.58 | -0.15% | 1.42 | 3.97% |
| 2025-09-29 | 12.64 | 13.75 | 12.57 | 13.60 | +7.74% | 2.47 | 7.01% |
| 2025-09-26 | 12.77 | 12.82 | 12.58 | 12.62 | -1.25% | 0.49 | 1.45% |
| 2025-09-25 | 12.95 | 13.03 | 12.78 | 12.78 | -1.23% | 0.58 | 1.71% |
| 2025-09-24 | 12.61 | 12.96 | 12.61 | 12.94 | +1.72% | 0.81 | 2.40% |
| 2025-09-23 | 12.78 | 12.93 | 12.32 | 12.72 | -1.31% | 0.88 | 2.67% |
| 2025-09-22 | 12.97 | 13.05 | 12.78 | 12.89 | -0.69% | 0.64 | 1.88% |
| 2025-09-19 | 13.16 | 13.26 | 12.98 | 12.98 | -2.03% | 0.81 | 2.34% |
| 2025-09-18 | 13.28 | 13.51 | 13.08 | 13.25 | -0.37% | 1.41 | 4.01% |
| 2025-09-17 | 13.27 | 13.35 | 13.18 | 13.30 | +0.23% | 0.66 | 1.90% |