名家汇（300506）历史行情
以下为名家汇近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.800 | 4.820 | 4.960 | 4.730 | 0.040 | 0.837% | 12.03万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.720 | 4.780 | 4.790 | 4.620 | 0.080 | 1.702% | 1,013.70万 | 0.48亿 | 1.332% |
| 2026-10-06 | 4.720 | 4.780 | 4.790 | 4.620 | 0.080 | 1.702% | 1,013.70万 | 0.48亿 | 1.332% |
| 2026-10-05 | 4.720 | 4.780 | 4.790 | 4.620 | 0.080 | 1.702% | 1,013.70万 | 0.48亿 | 1.332% |
| 2026-10-02 | 4.720 | 4.780 | 4.790 | 4.620 | 0.080 | 1.702% | 1,013.70万 | 0.48亿 | 1.332% |
| 2026-10-01 | 4.720 | 4.780 | 4.790 | 4.620 | 0.080 | 1.702% | 1,013.70万 | 0.48亿 | 1.332% |
| 2026-09-30 | 4.720 | 4.780 | 4.790 | 4.620 | 0.080 | 1.702% | 10.14万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.610 | 4.700 | 4.760 | 4.610 | 0.000 | 0.000% | 10.96万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.030 | 4.700 | 5.050 | 4.690 | -0.300 | -6.000% | 14.95万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.920 | 5.000 | 5.020 | 4.850 | 0.010 | 0.200% | 2,102.33万 | 1.04亿 | 2.763% |
| 2026-09-24 | 4.920 | 5.000 | 5.020 | 4.850 | 0.010 | 0.200% | 21.02万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.720 | 4.990 | 5.100 | 4.630 | 0.280 | 5.945% | 34.39万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.760 | 4.710 | 4.800 | 4.670 | -0.050 | -1.050% | 11.56万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.810 | 4.760 | 4.810 | 4.700 | 0.020 | 0.422% | 10.84万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.660 | 4.740 | 4.820 | 4.660 | 0.070 | 1.499% | 13.64万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.620 | 4.670 | 4.690 | 4.600 | 0.010 | 0.215% | 10.61万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.650 | 4.660 | 4.710 | 4.550 | 0.010 | 0.215% | 15.21万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.800 | 4.650 | 4.800 | 4.650 | -0.120 | -2.516% | 11.37万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.850 | 4.770 | 4.860 | 4.730 | -0.050 | -1.037% | 8.17万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.750 | 4.820 | 4.840 | 4.720 | 0.030 | 0.626% | 13.07万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.920 | 4.790 | 4.920 | 4.780 | -0.120 | -2.444% | 12.62万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.010 | 4.910 | 5.020 | 4.850 | -0.120 | -2.386% | 16.89万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.050 | 5.030 | 5.080 | 5.000 | -0.020 | -0.396% | 14.43万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.100 | 5.050 | 5.180 | 5.040 | 0.050 | 1.000% | 18.96万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.090 | 5.000 | 5.150 | 5.000 | -0.110 | -2.153% | 18.16万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.260 | 5.110 | 5.270 | 5.090 | -0.110 | -2.107% | 20.76万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.150 | 5.220 | 5.400 | 5.110 | 0.060 | 1.163% | 27.09万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.090 | 5.160 | 5.270 | 5.090 | 0.050 | 0.978% | 17.19万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.100 | 5.110 | 5.130 | 5.070 | -0.030 | -0.584% | 13.26万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.110 | 5.140 | 5.170 | 5.100 | -0.010 | -0.194% | 15.59万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.110 | 5.150 | 5.240 | 5.100 | 0.010 | 0.195% | 19.48万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.210 | 5.140 | 5.240 | 5.120 | -0.100 | -1.908% | 17.58万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.100 | 5.240 | 5.270 | 5.050 | 0.060 | 1.158% | 20.89万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.230 | 5.180 | 5.280 | 5.000 | -0.020 | -0.385% | 29.20万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.200 | 5.200 | 5.260 | 5.090 | -0.030 | -0.574% | 22.87万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.460 | 5.230 | 5.490 | 5.180 | -0.120 | -2.243% | 30.04万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.680 | 5.350 | 5.700 | 5.350 | -0.450 | -7.759% | 43.07万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.750 | 5.800 | 5.980 | 5.640 | 0.160 | 2.837% | 63.62万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.070 | 5.640 | 5.700 | 5.020 | 0.530 | 10.372% | 77.94万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.080 | 5.110 | 5.250 | 4.990 | 0.040 | 0.789% | 30.49万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.230 | 5.070 | 5.350 | 5.060 | -0.200 | -3.795% | 38.85万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.130 | 5.270 | 5.360 | 5.110 | -0.010 | -0.189% | 39.83万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.990 | 5.280 | 5.360 | 4.910 | 0.170 | 3.327% | 62.62万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.410 | 5.110 | 5.500 | 4.990 | -0.540 | -9.558% | 98.32万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.360 | 5.650 | 7.360 | 5.650 | -0.880 | -13.476% | 148.48万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.180 | 6.530 | 6.580 | 6.000 | 0.380 | 6.179% | 57.89万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.960 | 6.150 | 6.270 | 5.920 | 0.130 | 2.159% | 23.88万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.850 | 6.020 | 6.060 | 5.770 | 0.230 | 3.972% | 18.36万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.700 | 5.790 | 5.930 | 5.610 | 0.040 | 0.696% | 19.09万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.150 | 5.750 | 5.820 | 5.150 | 0.740 | 14.770% | 43.24万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.180 | 5.010 | 5.290 | 4.970 | -0.190 | -3.654% | 17.77万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.450 | 5.200 | 5.560 | 5.050 | -0.200 | -3.704% | 28.48万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.660 | 5.400 | 5.700 | 5.340 | -0.310 | -5.429% | 15.69万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.480 | 5.710 | 5.710 | 5.360 | 0.170 | 3.069% | 17.80万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.260 | 5.540 | 5.810 | 5.240 | 0.080 | 1.465% | 23.26万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.800 | 5.460 | 5.850 | 5.420 | -0.260 | -4.545% | 18.25万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.460 | 5.720 | 5.750 | 5.330 | 0.170 | 3.063% | 30.68万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.160 | 5.550 | 5.590 | 4.600 | 0.470 | 9.252% | 45.27万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.700 | 5.080 | 5.770 | 4.870 | -0.500 | -8.961% | 38.75万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.030 | 5.580 | 6.040 | 5.570 | -0.380 | -6.376% | 29.51万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.000 | 5.960 | 6.230 | 5.890 | -0.030 | -0.501% | 26.94万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.200 | 5.990 | 6.240 | 5.930 | -0.190 | -3.074% | 31.20万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.570 | 6.180 | 6.990 | 6.120 | -0.350 | -5.360% | 57.41万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.490 | 6.530 | 6.820 | 6.460 | -0.040 | -0.609% | 46.69万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.430 | 6.570 | 6.630 | 6.290 | 0.160 | 2.496% | 54.58万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.680 | 6.410 | 6.740 | 5.550 | 0.790 | 14.057% | 67.04万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.720 | 5.620 | 5.790 | 5.520 | -0.150 | -2.600% | 22.00万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.030 | 5.770 | 6.250 | 5.740 | -0.270 | -4.470% | 28.62万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.420 | 6.040 | 6.440 | 6.000 | -0.210 | -3.360% | 25.26万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.300 | 6.250 | 6.490 | 6.090 | 0.070 | 1.133% | 39.39万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.420 | 6.180 | 6.530 | 6.120 | -0.280 | -4.334% | 41.97万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.460 | 6.460 | 6.680 | 6.370 | -0.040 | -0.615% | 47.01万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.010 | 6.500 | 6.750 | 6.010 | 0.480 | 7.973% | 56.17万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.200 | 6.020 | 6.360 | 5.630 | -0.240 | -3.834% | 61.49万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.030 | 6.260 | 6.280 | 5.720 | 0.360 | 6.102% | 66.97万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.870 | 5.900 | 6.380 | 5.830 | 0.220 | 3.873% | 89.14万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.750 | 5.680 | 5.680 | 4.680 | 0.950 | 20.085% | 79.48万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.820 | 4.730 | 4.950 | 4.700 | -0.130 | -2.675% | 16.47万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.810 | 4.860 | 4.900 | 4.650 | -0.030 | -0.613% | 19.49万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.970 | 4.890 | 5.030 | 4.820 | 0.030 | 0.617% | 21.15万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.110 | 4.860 | 5.110 | 4.730 | -0.240 | -4.706% | 37.90万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.700 | 5.100 | 5.170 | 4.550 | 0.790 | 18.329% | 61.85万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.290 | 4.310 | 4.340 | 4.240 | 0.040 | 0.937% | 4.89万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.300 | 4.270 | 4.340 | 4.200 | -0.070 | -1.613% | 4.22万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.420 | 4.340 | 4.420 | 4.250 | -0.100 | -2.252% | 5.79万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.440 | 4.440 | 4.480 | 4.330 | 0.020 | 0.452% | 5.41万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.620 | 4.420 | 4.620 | 4.400 | -0.200 | -4.329% | 8.64万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.560 | 4.620 | 4.790 | 4.540 | 0.020 | 0.435% | 6.36万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.730 | 4.600 | 4.780 | 4.520 | -0.150 | -3.158% | 10.40万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.870 | 4.750 | 4.890 | 4.710 | -0.120 | -2.464% | 6.33万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.880 | 4.870 | 4.940 | 4.830 | 0.000 | 0.000% | 5.61万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.870 | 4.870 | 4.920 | 4.830 | 0.000 | 0.000% | 6.19万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.000 | 4.870 | 5.040 | 4.820 | -0.090 | -1.815% | 8.43万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.940 | 4.960 | 4.990 | 4.900 | 0.020 | 0.405% | 6.79万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.980 | 4.940 | 5.050 | 4.920 | -0.080 | -1.594% | 8.23万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.150 | 5.020 | 5.160 | 4.940 | -0.130 | -2.524% | 11.05万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.140 | 5.150 | 5.280 | 5.040 | 0.010 | 0.195% | 11.57万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.050 | 5.140 | 5.150 | 5.000 | 0.040 | 0.784% | 10.80万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.120 | 5.100 | 5.240 | 5.070 | -0.080 | -1.544% | 13.36万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.910 | 5.180 | 5.250 | 4.880 | 0.210 | 4.225% | 17.74万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.920 | 4.970 | 5.010 | 4.850 | 0.000 | 0.000% | 7.28万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.100 | 4.970 | 5.130 | 4.950 | -0.160 | -3.119% | 13.71万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.040 | 5.130 | 5.130 | 4.980 | 0.090 | 1.786% | 10.02万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.120 | 5.040 | 5.170 | 5.010 | -0.070 | -1.370% | 8.41万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.000 | 5.110 | 5.120 | 4.950 | 0.100 | 1.996% | 12.02万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.230 | 5.010 | 5.240 | 4.990 | -0.170 | -3.282% | 13.30万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.010 | 5.180 | 5.210 | 4.990 | 0.190 | 3.808% | 16.77万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.950 | 4.990 | 5.010 | 4.850 | 0.040 | 0.808% | 8.53万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.950 | 4.950 | 5.030 | 4.870 | 0.000 | 0.000% | 10.52万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.700 | 4.950 | 4.960 | 4.650 | 0.310 | 6.681% | 14.36万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.860 | 4.640 | 4.860 | 4.580 | -0.190 | -3.934% | 14.57万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.940 | 4.830 | 4.980 | 4.820 | -0.110 | -2.227% | 7.76万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.020 | 4.940 | 5.020 | 4.910 | -0.130 | -2.564% | 4.94万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.040 | 5.070 | 5.170 | 5.000 | 0.030 | 0.595% | 8.41万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.950 | 5.040 | 5.040 | 4.880 | 0.100 | 2.024% | 6.40万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.090 | 4.940 | 5.110 | 4.910 | -0.070 | -1.397% | 7.34万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.000 | 5.010 | 5.030 | 4.950 | 0.010 | 0.200% | 4.82万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.980 | 5.000 | 5.030 | 4.890 | 0.000 | 0.000% | 7.09万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.080 | 5.000 | 5.080 | 4.950 | -0.080 | -1.575% | 9.71万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.080 | 5.080 | 5.110 | 4.980 | 0.020 | 0.395% | 7.79万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.080 | 5.060 | 5.170 | 5.010 | -0.010 | -0.197% | 10.09万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.940 | 5.070 | 5.140 | 4.940 | 0.140 | 2.840% | 12.40万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.010 | 4.930 | 5.100 | 4.900 | -0.060 | -1.202% | 12.13万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.610 | 4.990 | 5.070 | 4.580 | 0.000 | 0.000% | 20.31万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.550 | 4.670 | 4.740 | 4.530 | 0.000 | 0.000% | 12.18万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.550 | 4.430 | 4.560 | 4.390 | 0.000 | 0.000% | 7.22万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.450 | 4.560 | 4.620 | 4.450 | 0.000 | 0.000% | 5.83万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.430 | 4.430 | 4.460 | 4.330 | 0.000 | 0.000% | 6.98万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.650 | 4.390 | 4.720 | 4.370 | 0.000 | 0.000% | 9.85万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.830 | 4.650 | 4.850 | 4.620 | 0.000 | 0.000% | 7.17万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.800 | 4.820 | 4.870 | 4.750 | 0.000 | 0.000% | 5.82万 | 0.00亿 | 0.000% |