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▼
欧莱新材	28.91	12.93
万润新能	86.50	10.26
诺诚健华	24.02	10.13
金牛化工	8.64	10.06
鼎胜新材	17.77	10.03
杉杉股份	14.37	10.03
杭电股份	13.71	10.03
金龙汽车	19.21	10.02
沧州大化	21.63	10.02
京华激光	25.47	10.02
海量数据	18.22	10.02
长江通信	40.00	10.01
五洲新春	85.65	10.01
洲际油气	5.50	10.00
百合花	18.48	10.00
数据港	39.16	10.00
杭州解百	10.78	10.00
科森科技	24.23	9.99
三祥新材	42.93	9.99
福莱新材	43.05	9.99

深市涨幅前二十

名称	价格	涨幅▼
皇庭国际	2.28	10.14
协鑫集成	4.58	10.10
银河电子	9.52	10.06
棒杰股份	6.90	10.05
协鑫能科	12.06	10.04
特一药业	13.15	10.04
神剑股份	15.24	10.04
金富科技	20.54	10.02
永太科技	28.77	10.02
准油股份	10.32	10.02
科瑞技术	28.78	10.02
翔鹭钨业	28.46	10.01
名雕股份	30.65	10.01
完美世界	19.57	10.01
正泰电源	25.73	10.00
联诚精密	25.73	10.00
宇晶股份	84.36	10.00
南矿集团	25.52	10.00
恩捷股份	57.44	10.00
汉森制药	7.59	10.00

创业板涨幅前二十

名称	价格	涨幅▼
凯龙高科	34.30	20.01
智立方	80.33	20.00
田中精机	50.57	20.00
佳创视讯	8.08	17.27
震裕科技	176.55	13.39
铭利达	22.57	13.36
振东制药	6.50	13.24
泽润新能	103.89	12.19
江天化学	36.68	11.66
福赛科技	140.99	11.54
首华燃气	17.08	10.98
安靠智电	49.01	10.56
海科新源	57.40	9.94
通源石油	12.64	9.72
光大同创	62.56	9.18
江丰电子	123.61	8.93
嘉益股份	56.27	8.52
中环海陆	37.99	8.48
易天股份	32.43	8.28
斯菱智驱	178.00	7.94