ST华铭(300462)股票行情
ST华铭(300462)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 |
|---|
| 2025-09-15 | 10.84 | 10.82 | -0.04 | -0.37% | 10.70 | 11.03 | 49809 | 5383.08 | 3.64% | 0.00 |
| 2025-09-12 | 10.82 | 10.86 | 0.09 | 0.84% | 10.78 | 11.15 | 85612 | 9403.00 | 6.26% | 0.00 |
| 2025-09-11 | 10.40 | 10.77 | 0.31 | 2.96% | 10.40 | 10.77 | 62312 | 6610.00 | 4.56% | 0.00 |
| 2025-09-10 | 10.20 | 10.46 | 0.21 | 2.05% | 10.18 | 10.53 | 50446 | 5232.83 | 3.69% | 0.00 |
| 2025-09-09 | 10.29 | 10.25 | -0.10 | -0.97% | 10.14 | 10.35 | 46506 | 4764.73 | 3.40% | 0.00 |
| 2025-09-08 | 10.18 | 10.35 | 0.24 | 2.37% | 10.11 | 10.39 | 66679 | 6793.64 | 4.88% | 0.00 |
| 2025-09-05 | 9.96 | 10.11 | 0.15 | 1.51% | 9.94 | 10.11 | 29007 | 2910.66 | 2.12% | 0.00 |
| 2025-09-04 | 10.02 | 9.96 | -0.01 | -0.10% | 9.82 | 10.14 | 32688 | 3270.80 | 2.39% | 0.00 |
| 2025-09-03 | 10.26 | 9.97 | -0.28 | -2.73% | 9.95 | 10.29 | 34669 | 3502.15 | 2.54% | 0.00 |
| 2025-09-02 | 10.39 | 10.25 | -0.17 | -1.63% | 10.00 | 10.40 | 49017 | 4998.68 | 3.58% | 0.00 |
| 2025-09-01 | 10.36 | 10.42 | 0.08 | 0.77% | 10.32 | 10.47 | 34667 | 3603.27 | 2.54% | 0.00 |
| 2025-08-29 | 10.50 | 10.34 | -0.09 | -0.86% | 10.20 | 10.56 | 39335 | 4071.68 | 2.88% | 0.00 |
| 2025-08-28 | 10.69 | 10.43 | -0.12 | -1.14% | 10.04 | 10.72 | 76608 | 7963.10 | 5.60% | 0.00 |
| 2025-08-27 | 10.89 | 10.55 | -0.32 | -2.94% | 10.50 | 11.18 | 62371 | 6797.10 | 4.56% | 0.00 |
| 2025-08-26 | 10.80 | 10.87 | -0.03 | -0.28% | 10.67 | 11.02 | 56072 | 6087.03 | 4.10% | 0.00 |
| 2025-08-25 | 11.14 | 10.90 | -0.20 | -1.80% | 10.84 | 11.24 | 68344 | 7514.04 | 5.00% | 0.00 |
| 2025-08-22 | 11.12 | 11.10 | 0.01 | 0.09% | 11.01 | 11.28 | 54827 | 6113.49 | 4.01% | 0.00 |
| 2025-08-21 | 11.08 | 11.09 | 0.10 | 0.91% | 10.92 | 11.40 | 81448 | 9124.85 | 5.96% | 0.00 |
| 2025-08-20 | 10.72 | 10.99 | 0.23 | 2.14% | 10.64 | 11.09 | 61403 | 6677.40 | 4.49% | 0.00 |
| 2025-08-19 | 10.52 | 10.76 | 0.24 | 2.28% | 10.46 | 11.09 | 92224 | 9965.43 | 6.74% | 0.00 |
| 2025-08-18 | 10.50 | 10.52 | 0.09 | 0.86% | 10.38 | 10.62 | 72314 | 7573.18 | 5.29% | 0.00 |
| 2025-08-15 | 10.28 | 10.43 | 0.08 | 0.77% | 10.28 | 10.49 | 48327 | 5022.36 | 3.53% | 0.00 |
| 2025-08-14 | 10.62 | 10.35 | -0.13 | -1.24% | 10.34 | 10.86 | 76290 | 8054.88 | 5.58% | 0.00 |
| 2025-08-13 | 10.11 | 10.48 | 0.36 | 3.56% | 10.11 | 10.60 | 88528 | 9204.88 | 6.47% | 0.00 |
| 2025-08-12 | 10.21 | 10.12 | -0.06 | -0.59% | 10.09 | 10.22 | 34745 | 3527.09 | 2.54% | 0.00 |
| 2025-08-11 | 9.97 | 10.18 | 0.24 | 2.41% | 9.93 | 10.20 | 51466 | 5208.71 | 3.76% | 0.00 |
| 2025-08-08 | 10.01 | 9.94 | -0.06 | -0.60% | 9.88 | 10.05 | 37433 | 3723.10 | 2.74% | 0.00 |
| 2025-08-07 | 9.94 | 10.00 | 0.07 | 0.70% | 9.92 | 10.18 | 45486 | 4579.40 | 3.33% | 5.00 |
| 2025-08-06 | 9.93 | 9.93 | -0.03 | -0.30% | 9.88 | 9.98 | 29088 | 2888.21 | 2.13% | 0.00 |
| 2025-08-05 | 9.85 | 9.96 | 0.12 | 1.22% | 9.83 | 9.98 | 34644 | 3431.73 | 2.53% | 0.00 |
| 2025-08-04 | 9.74 | 9.84 | 0.07 | 0.72% | 9.62 | 9.90 | 34061 | 3324.10 | 2.49% | 0.00 |
| 2025-08-01 | 9.71 | 9.77 | 0.05 | 0.51% | 9.66 | 9.80 | 31564 | 3073.61 | 2.31% | 0.00 |
| 2025-07-31 | 9.90 | 9.72 | -0.18 | -1.82% | 9.68 | 9.93 | 44007 | 4311.89 | 3.22% | 0.00 |
| 2025-07-30 | 10.03 | 9.90 | -0.13 | -1.30% | 9.83 | 10.03 | 46042 | 4565.61 | 3.37% | 0.00 |
| 2025-07-29 | 10.14 | 10.03 | -0.14 | -1.38% | 9.94 | 10.19 | 50133 | 5016.64 | 3.67% | 0.00 |
| 2025-07-28 | 10.19 | 10.17 | -0.03 | -0.29% | 10.15 | 10.26 | 39782 | 4057.21 | 2.91% | 1.00 |
| 2025-07-25 | 10.14 | 10.20 | 0.04 | 0.39% | 10.12 | 10.26 | 37857 | 3856.57 | 2.77% | 0.00 |
| 2025-07-24 | 10.03 | 10.16 | 0.13 | 1.30% | 9.99 | 10.21 | 47329 | 4801.15 | 3.46% | 1.00 |
| 2025-07-23 | 10.16 | 10.03 | -0.14 | -1.38% | 10.00 | 10.17 | 51236 | 5161.15 | 3.75% | 0.00 |
| 2025-07-22 | 10.23 | 10.17 | -0.09 | -0.88% | 10.08 | 10.29 | 63113 | 6408.14 | 4.62% | 0.00 |
| 2025-07-21 | 10.41 | 10.26 | -0.25 | -2.38% | 10.13 | 10.49 | 100747 | 10351.55 | 7.37% | 4.00 |
| 2025-07-18 | 10.50 | 10.51 | 0.04 | 0.38% | 10.40 | 10.75 | 57195 | 6031.50 | 4.18% | 0.00 |
| 2025-07-17 | 10.30 | 10.47 | 0.16 | 1.55% | 10.26 | 10.52 | 61977 | 6448.14 | 4.53% | 0.00 |
| 2025-07-16 | 10.28 | 10.31 | 0.02 | 0.19% | 10.16 | 10.39 | 81386 | 8369.93 | 5.95% | 18.00 |
| 2025-07-15 | 10.09 | 10.29 | 0.16 | 1.58% | 10.03 | 10.53 | 105085 | 10864.69 | 7.69% | 0.00 |
| 2025-07-14 | 10.20 | 10.13 | -0.18 | -1.75% | 10.05 | 10.47 | 128781 | 13172.04 | 9.42% | 0.00 |
| 2025-07-11 | 9.71 | 10.31 | 0.57 | 5.85% | 9.71 | 10.38 | 189872 | 19197.64 | 13.89% | 0.00 |
| 2025-07-10 | 9.50 | 9.74 | 0.08 | 0.83% | 9.46 | 9.85 | 199402 | 19344.36 | 14.58% | 0.00 |
| 2025-07-09 | 9.50 | 9.66 | -0.16 | -1.63% | 9.50 | 10.10 | 381324 | 36874.36 | 27.89% | 18.00 |
| 2025-07-08 | 9.82 | 9.82 | -2.46 | -20.03% | 9.82 | 9.82 | 21001 | 2062.30 | 1.54% | 0.00 |
| 2025-07-04 | 12.09 | 12.28 | 0.19 | 1.57% | 11.99 | 12.75 | 236214 | 29412.16 | 17.28% | 15.00 |
| 2025-07-03 | 11.95 | 12.09 | 0.11 | 0.92% | 11.79 | 12.22 | 130388 | 15663.75 | 9.54% | 1.00 |
| 2025-07-02 | 12.42 | 11.98 | -0.60 | -4.77% | 11.80 | 12.50 | 178492 | 21435.90 | 13.05% | 0.00 |
| 2025-07-01 | 12.85 | 12.58 | -0.44 | -3.38% | 12.36 | 12.85 | 218032 | 27342.13 | 15.95% | 28.00 |
| 2025-06-30 | 12.33 | 13.02 | 0.68 | 5.51% | 12.16 | 13.03 | 303803 | 38601.80 | 22.22% | 12.00 |
| 2025-06-27 | 12.89 | 12.34 | -1.19 | -8.80% | 12.25 | 13.20 | 372777 | 47313.75 | 27.26% | 105.00 |
| 2025-06-26 | 12.90 | 13.53 | 0.01 | 0.07% | 12.79 | 14.79 | 505461 | 68809.71 | 36.97% | 19.00 |
| 2025-06-25 | 14.17 | 13.52 | -0.65 | -4.59% | 13.00 | 14.80 | 567245 | 76529.55 | 41.49% | 2.00 |
| 2025-06-24 | 11.71 | 14.17 | 2.36 | 19.98% | 11.64 | 14.17 | 331477 | 44736.95 | 24.24% | 12.00 |
| 2025-06-23 | 11.23 | 11.81 | 0.25 | 2.16% | 11.10 | 12.38 | 442348 | 52346.52 | 32.35% | 17.00 |
| 2025-06-20 | 10.21 | 11.56 | 1.35 | 13.22% | 10.03 | 12.25 | 431978 | 50336.41 | 31.59% | 0.00 |
| 2025-06-19 | 10.67 | 10.21 | -0.54 | -5.02% | 10.15 | 10.87 | 133030 | 13925.30 | 9.73% | 0.00 |
| 2025-06-18 | 10.42 | 10.75 | 0.27 | 2.58% | 10.37 | 11.02 | 180286 | 19416.79 | 13.19% | 0.00 |
| 2025-06-17 | 10.35 | 10.48 | 0.18 | 1.75% | 10.22 | 10.58 | 107796 | 11255.67 | 7.88% | 0.00 |
| 2025-06-16 | 9.81 | 10.30 | 0.41 | 4.15% | 9.80 | 10.48 | 100059 | 10239.27 | 7.32% | 0.00 |
| 2025-06-13 | 10.05 | 9.89 | -0.20 | -1.98% | 9.83 | 10.10 | 47758 | 4742.79 | 3.49% | 0.00 |
| 2025-06-12 | 9.99 | 10.09 | 0.06 | 0.60% | 9.94 | 10.29 | 55688 | 5644.67 | 4.07% | 0.00 |
| 2025-06-11 | 9.96 | 10.03 | 0.04 | 0.40% | 9.95 | 10.12 | 38528 | 3872.99 | 2.82% | 0.00 |
| 2025-06-10 | 10.12 | 9.99 | -0.09 | -0.89% | 9.83 | 10.13 | 60459 | 6045.72 | 4.42% | 0.00 |
| 2025-06-09 | 10.13 | 10.08 | -0.01 | -0.10% | 9.98 | 10.15 | 46117 | 4642.44 | 3.37% | 0.00 |
| 2025-06-06 | 10.03 | 10.09 | 0.07 | 0.70% | 9.96 | 10.14 | 62103 | 6242.83 | 4.54% | 0.00 |
| 2025-06-05 | 10.03 | 10.02 | 0.00 | 0.00% | 9.87 | 10.17 | 68167 | 6827.08 | 4.99% | 0.00 |
| 2025-06-04 | 10.08 | 10.02 | -0.10 | -0.99% | 9.94 | 10.20 | 91673 | 9196.29 | 6.70% | 0.00 |
| 2025-06-03 | 10.24 | 10.12 | 0.23 | 2.33% | 10.03 | 10.59 | 161332 | 16630.82 | 11.80% | 0.00 |
| 2025-05-30 | 10.40 | 9.89 | -0.28 | -2.75% | 9.81 | 10.65 | 93741 | 9400.55 | 6.86% | 0.00 |
| 2025-05-29 | 9.57 | 10.17 | 0.60 | 6.27% | 9.55 | 10.19 | 108758 | 10812.73 | 7.95% | 0.00 |
| 2025-05-28 | 9.63 | 9.57 | -0.03 | -0.31% | 9.50 | 9.68 | 41211 | 3946.30 | 3.01% | 0.00 |
| 2025-05-27 | 9.56 | 9.60 | -0.01 | -0.10% | 9.52 | 9.69 | 36588 | 3513.09 | 2.68% | 0.00 |
| 2025-05-26 | 9.37 | 9.61 | 0.24 | 2.56% | 9.37 | 9.66 | 41845 | 4004.14 | 3.06% | 0.00 |
| 2025-05-23 | 9.51 | 9.37 | -0.16 | -1.68% | 9.36 | 9.68 | 38884 | 3692.32 | 2.84% | 0.00 |
深证大盘股票行情在线 K线走势图
