当前位置: 爱股网 > 股票行情 > ST华铭(300462)股票行情

ST华铭(300462)股票行情

ST华铭(300462)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-02-06	11.45	11.81	0.33	2.87%	11.38	11.88	33273	3892.69	2.41%	0.00
2026-02-05	11.52	11.48	-0.02	-0.17%	11.43	11.59	17169	1974.05	1.24%	0.00
2026-02-04	11.54	11.50	0.02	0.17%	11.45	11.67	28700	3313.19	2.08%	0.00
2026-02-03	11.49	11.48	0.08	0.70%	11.43	11.62	20806	2392.27	1.51%	0.00
2026-02-02	11.89	11.40	-0.32	-2.73%	11.27	11.96	29113	3406.82	2.11%	0.00
2026-01-30	11.71	11.72	-0.29	-2.41%	11.48	11.91	54912	6428.76	3.98%	0.00
2026-01-29	12.40	12.01	-0.38	-3.07%	11.98	12.54	46615	5736.48	3.38%	0.00
2026-01-28	12.45	12.39	-0.03	-0.24%	12.27	12.67	44973	5593.11	3.26%	0.00
2026-01-27	12.50	12.42	-0.04	-0.32%	11.92	12.54	54859	6733.11	3.97%	0.00
2026-01-26	12.16	12.46	0.50	4.18%	12.06	12.64	83422	10371.46	6.04%	0.00
2026-01-23	11.67	11.96	0.29	2.49%	11.63	11.98	41557	4905.20	3.01%	0.00
2026-01-22	11.57	11.67	0.17	1.48%	11.46	11.67	29964	3455.75	2.17%	8.00
2026-01-21	11.38	11.50	0.07	0.61%	11.34	11.58	24575	2817.52	1.78%	0.00
2026-01-20	11.65	11.43	-0.23	-1.97%	11.38	11.77	27048	3120.34	1.96%	0.00
2026-01-19	11.54	11.66	0.06	0.52%	11.51	11.88	32094	3745.38	2.33%	0.00
2026-01-16	11.43	11.60	0.20	1.75%	11.28	11.60	42105	4833.05	3.05%	10.00
2026-01-15	11.39	11.40	0.02	0.18%	11.34	11.59	31856	3648.78	2.31%	0.00
2026-01-14	11.41	11.38	-0.03	-0.26%	11.29	11.61	45425	5204.36	3.29%	0.00
2026-01-13	11.46	11.41	-0.01	-0.09%	11.20	11.47	47973	5435.77	3.48%	0.00
2026-01-12	11.47	11.42	-0.04	-0.35%	11.30	11.48	58531	6668.33	4.24%	0.00
2026-01-09	11.62	11.46	-0.17	-1.46%	11.34	11.64	42302	4854.21	3.06%	0.00
2026-01-08	11.48	11.63	0.14	1.22%	11.47	11.69	34194	3946.03	2.48%	0.00
2026-01-07	11.88	11.49	-0.41	-3.45%	11.35	11.88	45869	5321.81	3.32%	0.00
2026-01-06	11.80	11.90	0.10	0.85%	11.73	11.97	27555	3276.06	2.00%	0.00
2026-01-05	11.78	11.80	0.00	0.00%	11.71	12.05	39854	4726.08	2.89%	0.00
2025-12-31	11.41	11.80	0.46	4.06%	11.27	11.90	60725	7070.38	4.40%	0.00
2025-12-30	11.15	11.34	0.19	1.70%	11.06	11.58	42359	4828.37	3.07%	0.00
2025-12-29	11.04	11.15	0.13	1.18%	11.04	11.24	20165	2247.27	1.46%	0.00
2025-12-26	11.19	11.02	-0.16	-1.43%	11.00	11.19	23917	2647.04	1.73%	0.00
2025-12-25	11.30	11.18	-0.12	-1.06%	11.14	11.30	27245	3050.98	1.97%	0.00
2025-12-24	11.26	11.30	0.00	0.00%	11.14	11.38	26459	2972.15	1.92%	0.00
2025-12-23	11.46	11.30	-0.15	-1.31%	11.08	11.50	39390	4462.59	2.85%	0.00
2025-12-22	11.17	11.45	0.27	2.42%	11.01	11.45	34748	3890.22	2.52%	0.00
2025-12-19	10.88	11.18	0.33	3.04%	10.88	11.18	16868	1868.92	1.22%	0.00
2025-12-18	10.73	10.85	0.03	0.28%	10.72	11.12	27061	2968.20	1.96%	0.00
2025-12-17	10.78	10.82	0.11	1.03%	10.59	10.85	16787	1801.31	1.22%	0.00
2025-12-16	10.96	10.71	-0.29	-2.64%	10.65	11.02	26724	2879.69	1.94%	0.00
2025-12-15	11.18	11.00	-0.22	-1.96%	10.95	11.33	28618	3169.41	2.07%	0.00
2025-12-12	11.11	11.22	0.02	0.18%	11.11	11.45	24039	2716.66	1.74%	0.00
2025-12-11	11.38	11.20	-0.21	-1.84%	11.17	11.57	30650	3468.63	2.22%	0.00
2025-12-10	11.32	11.41	0.01	0.09%	11.17	11.45	20651	2334.14	1.50%	0.00
2025-12-09	11.20	11.40	0.14	1.24%	11.20	11.72	38017	4353.61	2.75%	0.00
2025-12-08	11.08	11.26	0.21	1.90%	11.03	11.33	28533	3201.16	2.07%	0.00
2025-12-05	10.99	11.05	0.08	0.73%	10.79	11.13	31646	3472.30	2.29%	0.00
2025-12-04	11.18	10.97	-0.29	-2.58%	10.94	11.21	27309	3017.26	1.98%	0.00
2025-12-03	11.49	11.26	-0.19	-1.66%	11.19	11.53	40321	4561.58	2.92%	0.00
2025-12-02	11.70	11.45	-0.25	-2.14%	11.38	11.73	26557	3054.89	1.92%	0.00
2025-12-01	11.80	11.70	-0.16	-1.35%	11.62	11.88	23657	2763.64	1.71%	0.00
2025-11-28	11.86	11.86	0.01	0.08%	11.75	12.09	21276	2515.90	1.54%	0.00
2025-11-27	11.57	11.85	0.32	2.78%	11.46	11.85	33599	3928.96	2.43%	0.00
2025-11-26	11.56	11.53	0.02	0.17%	11.42	11.77	34751	4031.04	2.52%	0.00
2025-11-25	11.58	11.51	0.00	0.00%	11.47	11.75	31212	3618.04	2.26%	0.00
2025-11-24	11.20	11.51	0.34	3.04%	11.16	11.61	30734	3512.21	2.23%	0.00
2025-11-21	11.89	11.17	-0.71	-5.98%	11.13	11.89	46969	5350.82	3.40%	0.00
2025-11-20	12.39	11.88	-0.44	-3.57%	11.84	12.39	31062	3722.46	2.25%	0.00
2025-11-19	12.35	12.32	-0.04	-0.32%	12.22	12.52	20270	2494.89	1.47%	0.00
2025-11-18	12.52	12.36	-0.19	-1.51%	12.31	12.57	32725	4063.34	2.37%	0.00
2025-11-17	12.41	12.55	0.14	1.13%	12.26	12.65	32504	4040.58	2.35%	0.00
2025-11-14	12.50	12.41	-0.17	-1.35%	12.40	12.70	33668	4212.44	2.44%	0.00
2025-11-13	12.80	12.58	-0.22	-1.72%	12.47	12.90	44439	5632.41	3.22%	0.00
2025-11-12	13.24	12.80	-0.40	-3.03%	12.63	13.24	61883	7993.79	4.48%	0.00
2025-11-11	13.10	13.20	0.20	1.54%	12.90	13.29	42854	5618.06	3.10%	0.00
2025-11-10	12.77	13.00	0.23	1.80%	12.41	13.27	62139	8013.45	4.50%	0.00
2025-11-07	12.76	12.77	0.01	0.08%	12.62	12.85	33969	4332.64	2.46%	0.00
2025-11-06	12.81	12.76	0.02	0.16%	12.51	12.94	47840	6053.43	3.47%	0.00
2025-11-05	12.83	12.74	-0.21	-1.62%	12.38	13.10	63105	8066.12	4.57%	0.00
2025-11-04	12.88	12.95	0.08	0.62%	12.56	13.34	98447	12706.67	7.13%	0.00
2025-11-03	12.23	12.87	0.79	6.54%	12.23	13.13	90975	11600.57	6.59%	0.00
2025-10-31	11.94	12.08	0.28	2.37%	11.88	12.45	63352	7692.51	4.59%	0.00
2025-10-30	11.95	11.80	-0.04	-0.34%	11.77	12.56	119227	14583.24	8.64%	0.00
2025-10-29	11.10	11.84	0.70	6.28%	11.00	11.97	94811	10927.38	6.87%	0.00
2025-10-28	10.91	11.14	0.16	1.46%	10.91	11.39	54848	6134.85	3.97%	0.00
2025-10-27	10.77	10.98	0.23	2.14%	10.75	11.13	63559	6985.25	4.60%	0.00
2025-10-24	10.66	10.75	0.07	0.66%	10.62	10.76	28192	3015.96	2.04%	0.00
2025-10-23	10.61	10.68	0.09	0.85%	10.51	10.68	29310	3108.78	2.12%	0.00
2025-10-22	10.51	10.59	0.04	0.38%	10.44	10.71	34053	3611.72	2.47%	0.00
2025-10-21	10.40	10.55	0.15	1.44%	10.37	10.56	31517	3302.40	2.28%	0.00
2025-10-20	10.41	10.40	0.05	0.48%	10.32	10.50	33538	3487.95	2.43%	0.00
2025-10-17	10.35	10.35	-0.01	-0.10%	10.31	10.58	36245	3784.69	2.63%	0.00
2025-10-16	10.42	10.36	-0.08	-0.77%	10.28	10.57	28453	2975.94	2.06%	0.00

深证大盘股票行情在线 K线走势图

ST华铭(300462)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
英方软件	64.86	20.00
杰普特	212.75	20.00
聚和材料	89.23	20.00
炬光科技	344.68	17.64
芯原股份	220.20	14.87
国芯科技	44.25	12.85
长盈通	64.82	12.42
青达环保	29.31	12.17
仕佳光子	87.17	10.83
卓易信息	140.00	10.43
腾景科技	243.50	10.18
海天瑞声	149.30	10.14
衢州东峰	4.57	10.12
杭萧钢构	4.14	10.11
海航科技	4.36	10.10
吉华集团	7.21	10.08
京投发展	6.66	10.08
风语筑	9.96	10.06
动力新科	10.51	10.05
金晶科技	7.45	10.04

深市涨幅前二十

名称	价格	涨幅▼
利源股份	2.16	10.20
雅博股份	1.96	10.11
德美化工	11.06	10.05
深康佳Ａ	4.05	10.05
协鑫集成	5.04	10.04
协鑫能科	13.27	10.03
江苏神通	18.43	10.03
中超控股	10.75	10.03
辉煌科技	14.15	10.03
西子洁能	19.54	10.02
亚玛顿	30.97	10.02
名雕股份	33.72	10.02
完美世界	21.53	10.02
华尔泰	14.07	10.01
川润股份	16.93	10.01
联域股份	61.93	10.00
兆驰股份	10.34	10.00
博纳影业	11.34	9.99
欢瑞世纪	8.15	9.99
沙河股份	14.53	9.99

创业板涨幅前二十

名称	价格	涨幅▼
光力科技	26.62	20.02
飞沃科技	231.04	20.00
苏文电能	26.16	20.00
中文在线	35.28	20.00
凯龙高科	41.16	20.00
荣信文化	42.24	20.00
顶固集创	21.43	19.99
海看股份	32.65	19.99
捷成股份	7.04	19.93
天孚通信	297.90	17.76
光库科技	184.70	17.72
东方国信	12.07	16.73
广康生化	43.19	16.04
壹网壹创	48.37	14.46
安诺其	5.87	14.20
太辰光	137.74	14.06
四方达	21.21	14.03
有棵树	8.33	13.03
创益通	48.00	12.89
君逸数码	32.20	12.20