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
2026-03-26	13.02	12.63	-0.57	-4.32%	12.57	13.29	49843	6427.01	3.61%	0.00
2026-03-25	12.90	13.20	0.41	3.21%	12.66	13.20	83907	10858.57	6.08%	0.00
2026-03-24	13.15	12.79	-0.35	-2.66%	12.48	13.55	60886	7881.55	4.41%	0.00
2026-03-23	13.01	13.14	-0.16	-1.20%	12.85	13.79	63064	8399.99	4.57%	0.00
2026-03-20	13.43	13.30	-0.24	-1.77%	13.22	13.87	39301	5322.89	2.85%	0.00
2026-03-19	13.75	13.54	-0.33	-2.38%	13.49	14.36	61164	8490.72	4.43%	0.00
2026-03-18	13.40	13.87	0.46	3.43%	13.39	13.97	39943	5510.82	2.89%	0.00
2026-03-17	13.90	13.41	-0.68	-4.83%	13.27	14.28	73408	10074.83	5.32%	0.00
2026-03-16	13.46	14.09	0.80	6.02%	13.40	14.26	83829	11667.73	6.07%	0.00
2026-03-13	12.88	13.29	0.32	2.47%	12.72	13.46	64605	8543.94	4.68%	0.00
2026-03-12	12.82	12.97	0.14	1.09%	12.68	13.15	40880	5285.96	2.96%	0.00
2026-03-11	12.85	12.83	0.03	0.23%	12.64	12.91	29281	3748.66	2.12%	0.00
2026-03-10	12.66	12.80	0.22	1.75%	12.58	12.85	24566	3122.15	1.78%	0.00
2026-03-09	12.76	12.58	-0.19	-1.49%	12.36	12.76	30040	3757.90	2.18%	0.00
2026-03-06	12.64	12.77	0.01	0.08%	12.62	13.29	46002	5938.99	3.33%	0.00
2026-03-05	12.20	12.76	0.59	4.85%	12.20	12.77	39947	5017.64	2.89%	0.00
2026-03-04	11.85	12.17	0.33	2.79%	11.72	12.29	27232	3286.14	1.97%	0.00
2026-03-03	12.61	11.84	-0.77	-6.11%	11.81	12.69	34375	4211.15	2.49%	0.00
2026-03-02	12.31	12.61	0.14	1.12%	12.10	12.65	32456	4005.92	2.35%	0.00
2026-02-27	12.40	12.47	0.01	0.08%	12.28	12.50	14714	1820.07	1.07%	0.00
2026-02-26	12.28	12.46	0.19	1.55%	12.28	12.48	26567	3292.25	1.92%	0.00
2026-02-25	12.13	12.27	0.19	1.57%	12.03	12.28	20866	2534.12	1.51%	0.00
2026-02-24	12.14	12.08	-0.06	-0.49%	12.00	12.30	20121	2441.24	1.46%	0.00
2026-02-13	12.31	12.14	-0.24	-1.94%	12.08	12.50	21323	2630.21	1.54%	0.00
2026-02-12	12.01	12.38	0.25	2.06%	11.91	12.54	42852	5279.35	3.10%	0.00
2026-02-11	12.05	12.13	0.09	0.75%	11.95	12.22	20999	2537.94	1.52%	0.00
2026-02-10	11.96	12.04	0.09	0.75%	11.94	12.15	20619	2482.46	1.49%	0.00
2026-02-09	11.90	11.95	0.14	1.19%	11.76	12.08	30536	3628.99	2.21%	0.00
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

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▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58