ST名家汇(300506)股票行情
ST名家汇(300506)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.21 | 4.13 | -0.08 | -1.90% | 4.13 | 4.27 | 58053 | 2422.41 | 1.01% | 0.00 |
| 2025-07-31 | 4.23 | 4.21 | 0.03 | 0.72% | 4.18 | 4.28 | 80529 | 3407.41 | 1.40% | 0.00 |
| 2025-07-30 | 4.22 | 4.18 | -0.10 | -2.34% | 4.16 | 4.30 | 95843 | 4033.54 | 1.66% | 0.00 |
| 2025-07-29 | 4.16 | 4.28 | 0.12 | 2.88% | 4.11 | 4.29 | 103358 | 4365.88 | 1.80% | 0.00 |
| 2025-07-28 | 4.10 | 4.16 | 0.01 | 0.24% | 4.06 | 4.16 | 85441 | 3508.35 | 1.48% | 0.00 |
| 2025-07-25 | 4.06 | 4.15 | 0.11 | 2.72% | 4.01 | 4.19 | 100203 | 4126.27 | 1.74% | 0.00 |
| 2025-07-24 | 4.04 | 4.04 | -0.01 | -0.25% | 4.01 | 4.09 | 87361 | 3534.99 | 1.52% | 0.00 |
| 2025-07-23 | 4.04 | 4.05 | -0.02 | -0.49% | 4.03 | 4.10 | 55607 | 2262.30 | 0.97% | 0.00 |
| 2025-07-22 | 4.11 | 4.07 | -0.05 | -1.21% | 4.03 | 4.15 | 71074 | 2902.75 | 1.23% | 0.00 |
| 2025-07-21 | 4.18 | 4.12 | -0.05 | -1.20% | 4.05 | 4.35 | 137828 | 5757.68 | 2.39% | 0.00 |
| 2025-07-18 | 4.08 | 4.17 | 0.12 | 2.96% | 4.08 | 4.17 | 116624 | 4813.22 | 2.03% | 0.00 |
| 2025-07-17 | 4.09 | 4.05 | 0.00 | 0.00% | 4.02 | 4.13 | 80736 | 3289.48 | 1.40% | 0.00 |
| 2025-07-16 | 3.96 | 4.05 | 0.11 | 2.79% | 3.91 | 4.07 | 106761 | 4285.57 | 1.85% | 0.00 |
| 2025-07-15 | 3.86 | 3.94 | 0.11 | 2.87% | 3.81 | 3.96 | 91762 | 3585.67 | 1.59% | 0.00 |
| 2025-07-14 | 3.85 | 3.83 | 0.00 | 0.00% | 3.76 | 3.85 | 39837 | 1511.25 | 0.69% | 0.00 |
| 2025-07-11 | 3.83 | 3.83 | -0.02 | -0.52% | 3.81 | 3.86 | 47846 | 1831.93 | 0.83% | 0.00 |
| 2025-07-10 | 3.85 | 3.85 | 0.00 | 0.00% | 3.83 | 3.88 | 25897 | 998.24 | 0.45% | 0.00 |
| 2025-07-09 | 3.86 | 3.85 | -0.03 | -0.77% | 3.83 | 3.88 | 32848 | 1262.66 | 0.57% | 0.00 |
| 2025-07-08 | 3.84 | 3.88 | 0.05 | 1.31% | 3.80 | 3.93 | 47585 | 1849.49 | 0.83% | 0.00 |
| 2025-07-07 | 3.87 | 3.83 | -0.05 | -1.29% | 3.81 | 3.88 | 54555 | 2092.10 | 0.95% | 0.00 |
| 2025-07-04 | 3.89 | 3.88 | -0.01 | -0.26% | 3.86 | 3.92 | 27489 | 1066.66 | 0.48% | 0.00 |
| 2025-07-03 | 3.88 | 3.89 | 0.01 | 0.26% | 3.85 | 3.91 | 30423 | 1180.08 | 0.53% | 0.00 |
| 2025-07-02 | 3.95 | 3.88 | -0.09 | -2.27% | 3.87 | 3.95 | 55717 | 2172.42 | 0.97% | 0.00 |
| 2025-07-01 | 3.90 | 3.97 | 0.09 | 2.32% | 3.85 | 3.97 | 64532 | 2521.94 | 1.12% | 0.00 |
| 2025-06-30 | 3.93 | 3.88 | -0.03 | -0.77% | 3.83 | 3.95 | 53851 | 2089.61 | 0.94% | 0.00 |
| 2025-06-27 | 3.92 | 3.91 | -0.01 | -0.26% | 3.85 | 3.95 | 74594 | 2896.78 | 1.30% | 0.00 |
| 2025-06-26 | 3.93 | 3.92 | -0.03 | -0.76% | 3.92 | 3.98 | 38089 | 1502.65 | 0.66% | 0.00 |
| 2025-06-25 | 4.04 | 3.95 | -0.06 | -1.50% | 3.93 | 4.04 | 50616 | 2009.80 | 0.88% | 0.00 |
| 2025-06-24 | 3.95 | 4.01 | 0.07 | 1.78% | 3.95 | 4.10 | 112378 | 4534.97 | 1.95% | 0.00 |
| 2025-06-23 | 3.74 | 3.94 | 0.17 | 4.51% | 3.74 | 3.94 | 90982 | 3517.70 | 1.58% | 0.00 |
| 2025-06-20 | 3.70 | 3.77 | 0.09 | 2.45% | 3.70 | 3.85 | 91402 | 3448.05 | 1.59% | 0.00 |
| 2025-06-19 | 3.74 | 3.68 | -0.05 | -1.34% | 3.62 | 3.74 | 72084 | 2643.70 | 1.25% | 0.00 |
| 2025-06-18 | 3.90 | 3.73 | -0.10 | -2.61% | 3.71 | 3.92 | 84058 | 3167.80 | 1.46% | 0.00 |
| 2025-06-17 | 3.73 | 3.83 | 0.14 | 3.79% | 3.70 | 3.83 | 73137 | 2761.13 | 1.27% | 0.00 |
| 2025-06-16 | 3.81 | 3.69 | -0.15 | -3.91% | 3.65 | 3.83 | 140243 | 5232.87 | 2.44% | 0.00 |
| 2025-06-13 | 3.96 | 3.84 | -0.16 | -4.00% | 3.84 | 3.96 | 109678 | 4254.25 | 1.91% | 0.00 |
| 2025-06-12 | 4.02 | 4.00 | -0.01 | -0.25% | 3.99 | 4.07 | 60474 | 2439.90 | 1.05% | 0.00 |
| 2025-06-11 | 4.02 | 4.01 | 0.02 | 0.50% | 3.97 | 4.06 | 48195 | 1931.46 | 0.84% | 0.00 |
| 2025-06-10 | 4.08 | 3.99 | -0.11 | -2.68% | 3.96 | 4.14 | 101380 | 4088.77 | 1.76% | 0.00 |
| 2025-06-09 | 4.16 | 4.10 | -0.06 | -1.44% | 4.06 | 4.19 | 109419 | 4495.52 | 1.90% | 0.00 |
| 2025-06-06 | 4.05 | 4.16 | 0.09 | 2.21% | 4.05 | 4.20 | 114904 | 4773.38 | 2.00% | 0.00 |
| 2025-06-05 | 4.06 | 4.07 | 0.00 | 0.00% | 3.80 | 4.10 | 227923 | 8989.92 | 3.96% | 0.00 |
| 2025-06-04 | 4.16 | 4.07 | -0.01 | -0.25% | 4.07 | 4.18 | 83233 | 3424.01 | 1.45% | 0.00 |
| 2025-06-03 | 4.15 | 4.08 | -0.07 | -1.69% | 4.05 | 4.22 | 134933 | 5557.30 | 2.34% | 0.00 |
| 2025-05-30 | 4.10 | 4.15 | 0.05 | 1.22% | 4.05 | 4.37 | 203131 | 8594.23 | 3.53% | 0.00 |
| 2025-05-29 | 4.13 | 4.10 | -0.02 | -0.49% | 4.00 | 4.20 | 147423 | 6047.08 | 2.56% | 61.00 |
| 2025-05-28 | 3.86 | 4.12 | 0.31 | 8.14% | 3.80 | 4.19 | 255761 | 10343.78 | 4.44% | 9.00 |
| 2025-05-27 | 3.73 | 3.81 | 0.06 | 1.60% | 3.66 | 3.81 | 119332 | 4462.74 | 2.07% | 0.00 |
| 2025-05-26 | 3.65 | 3.75 | 0.07 | 1.90% | 3.65 | 3.76 | 85515 | 3191.14 | 1.49% | 0.00 |
| 2025-05-23 | 3.64 | 3.68 | 0.04 | 1.10% | 3.62 | 3.74 | 117646 | 4347.12 | 2.04% | 0.00 |
| 2025-05-22 | 3.53 | 3.64 | 0.12 | 3.41% | 3.53 | 3.70 | 125821 | 4581.48 | 2.19% | 0.00 |
| 2025-05-21 | 3.44 | 3.52 | 0.01 | 0.28% | 3.44 | 3.56 | 88891 | 3120.35 | 1.54% | 0.00 |
| 2025-05-20 | 3.79 | 3.51 | 0.07 | 2.03% | 3.51 | 3.80 | 254859 | 9249.90 | 4.43% | 0.00 |
| 2025-05-16 | 3.49 | 3.44 | -0.04 | -1.15% | 3.43 | 3.56 | 53934 | 1875.19 | 0.94% | 0.00 |
| 2025-05-15 | 3.58 | 3.48 | -0.06 | -1.69% | 3.45 | 3.58 | 54870 | 1929.59 | 0.95% | 0.00 |
| 2025-05-14 | 3.50 | 3.54 | 0.05 | 1.43% | 3.42 | 3.54 | 58139 | 2023.24 | 1.01% | 0.00 |
| 2025-05-13 | 3.51 | 3.49 | 0.01 | 0.29% | 3.45 | 3.59 | 79076 | 2777.27 | 1.37% | 58.00 |
| 2025-05-12 | 3.27 | 3.48 | 0.20 | 6.10% | 3.27 | 3.49 | 96864 | 3295.70 | 1.68% | 0.00 |
| 2025-05-09 | 3.29 | 3.28 | -0.02 | -0.61% | 3.26 | 3.35 | 38629 | 1272.92 | 0.67% | 0.00 |
| 2025-05-08 | 3.33 | 3.30 | -0.03 | -0.90% | 3.28 | 3.33 | 41058 | 1354.23 | 0.71% | 0.00 |
| 2025-05-07 | 3.27 | 3.33 | 0.06 | 1.83% | 3.27 | 3.34 | 43806 | 1455.55 | 0.76% | 0.00 |
| 2025-05-06 | 3.26 | 3.27 | 0.08 | 2.51% | 3.20 | 3.29 | 35144 | 1146.11 | 0.61% | 0.00 |
| 2025-04-30 | 3.20 | 3.19 | 0.00 | 0.00% | 3.18 | 3.24 | 39227 | 1258.25 | 0.68% | 0.00 |
| 2025-04-29 | 3.30 | 3.19 | -0.12 | -3.63% | 3.15 | 3.31 | 61748 | 2006.05 | 1.07% | 0.00 |
| 2025-04-28 | 3.39 | 3.31 | -0.13 | -3.78% | 3.30 | 3.40 | 44891 | 1496.55 | 0.78% | 0.00 |
| 2025-04-25 | 3.38 | 3.44 | 0.07 | 2.08% | 3.33 | 3.45 | 45565 | 1557.26 | 0.79% | 0.00 |
| 2025-04-24 | 3.33 | 3.37 | 0.04 | 1.20% | 3.30 | 3.37 | 37041 | 1236.09 | 0.64% | 0.00 |
| 2025-04-23 | 3.38 | 3.33 | -0.03 | -0.89% | 3.31 | 3.40 | 54096 | 1811.32 | 0.94% | 0.00 |
| 2025-04-22 | 3.44 | 3.36 | -0.10 | -2.89% | 3.36 | 3.44 | 50228 | 1704.02 | 0.87% | 0.00 |
| 2025-04-21 | 3.44 | 3.46 | 0.02 | 0.58% | 3.40 | 3.52 | 55673 | 1908.86 | 0.97% | 0.00 |
| 2025-04-18 | 3.50 | 3.44 | -0.05 | -1.43% | 3.43 | 3.51 | 36772 | 1273.66 | 0.64% | 0.00 |
| 2025-04-17 | 3.43 | 3.49 | 0.06 | 1.75% | 3.43 | 3.58 | 57475 | 2017.59 | 1.00% | 0.00 |
| 2025-04-16 | 3.36 | 3.43 | -0.03 | -0.87% | 3.36 | 3.50 | 62574 | 2153.88 | 1.09% | 0.00 |
| 2025-04-15 | 3.47 | 3.46 | 0.00 | 0.00% | 3.37 | 3.51 | 78436 | 2708.57 | 1.36% | 0.00 |
| 2025-04-14 | 3.18 | 3.46 | 0.33 | 10.54% | 3.10 | 3.51 | 107183 | 3573.06 | 1.86% | 0.00 |
| 2025-04-11 | 3.09 | 3.13 | 0.04 | 1.29% | 3.03 | 3.16 | 49346 | 1538.64 | 0.86% | 0.00 |
| 2025-04-10 | 3.07 | 3.09 | 0.08 | 2.66% | 3.03 | 3.19 | 61042 | 1900.36 | 1.06% | 0.00 |
| 2025-04-09 | 2.96 | 3.01 | 0.07 | 2.38% | 2.69 | 3.04 | 98534 | 2845.13 | 1.71% | 0.00 |
| 2025-04-08 | 2.80 | 2.94 | 0.16 | 5.76% | 2.80 | 2.94 | 84104 | 2433.35 | 1.46% | 0.00 |
| 2025-04-07 | 3.20 | 2.78 | -0.59 | -17.51% | 2.70 | 3.20 | 143194 | 4207.72 | 2.49% | 0.00 |
深证大盘股票行情在线 K线走势图
