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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.12 | 13.27 | 13.08 | 13.27 | +0.91% | 0.56 | 1.60% |
| 2025-09-15 | 13.26 | 13.28 | 13.13 | 13.15 | -0.90% | 0.55 | 1.57% |
| 2025-09-12 | 13.41 | 13.51 | 13.27 | 13.27 | -1.26% | 0.69 | 1.96% |
| 2025-09-11 | 13.15 | 13.44 | 13.01 | 13.44 | +2.04% | 0.87 | 2.48% |
| 2025-09-10 | 13.24 | 13.29 | 13.09 | 13.17 | -0.30% | 0.59 | 1.68% |
| 2025-09-09 | 13.53 | 13.53 | 13.19 | 13.21 | -2.36% | 0.94 | 2.67% |
| 2025-09-08 | 13.52 | 13.66 | 13.46 | 13.53 | +0.07% | 0.98 | 2.76% |
| 2025-09-05 | 13.00 | 13.54 | 13.00 | 13.52 | +3.59% | 1.18 | 3.35% |
| 2025-09-04 | 12.96 | 13.21 | 12.83 | 13.05 | +0.69% | 0.84 | 2.44% |
| 2025-09-03 | 13.28 | 13.36 | 12.93 | 12.96 | -2.48% | 0.87 | 2.51% |
| 2025-09-02 | 13.49 | 13.58 | 13.12 | 13.29 | -1.91% | 0.94 | 2.69% |
| 2025-09-01 | 13.37 | 13.58 | 13.36 | 13.55 | +1.12% | 0.96 | 2.69% |
| 2025-08-29 | 13.64 | 13.64 | 13.37 | 13.40 | -0.96% | 1.11 | 3.12% |
| 2025-08-28 | 13.51 | 13.71 | 13.07 | 13.53 | -0.44% | 1.73 | 4.89% |
| 2025-08-27 | 14.14 | 14.33 | 13.56 | 13.59 | -4.69% | 2.05 | 5.55% |
| 2025-08-26 | 14.18 | 14.29 | 13.98 | 14.26 | +0.07% | 1.43 | 3.82% |
| 2025-08-25 | 14.20 | 14.33 | 14.12 | 14.25 | +0.35% | 1.78 | 5.13% |
| 2025-08-22 | 14.08 | 14.35 | 14.02 | 14.20 | +0.71% | 1.45 | 4.17% |
| 2025-08-21 | 14.19 | 14.32 | 14.01 | 14.10 | -0.84% | 1.31 | 3.79% |
| 2025-08-20 | 14.46 | 14.46 | 14.02 | 14.22 | -0.97% | 1.76 | 5.09% |