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
2026-02-03	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
2025-10-15	10.30	10.44	0.17	1.66%	10.24	10.44	24565	2547.12	1.78%	0.00
2025-10-14	10.50	10.27	-0.22	-2.10%	10.23	10.60	31765	3308.19	2.30%	0.00
2025-10-13	10.21	10.49	-0.16	-1.50%	10.18	10.55	34062	3545.89	2.47%	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▼
时创能源	17.80	15.21
京投发展	6.00	10.09
华电科工	12.73	10.03
兖矿能源	15.27	10.01
杭州解百	8.91	10.00
陕西黑猫	4.62	10.00
中煤能源	14.08	10.00
天通股份	16.94	10.00
双良节能	11.11	10.00
永臻股份	25.52	10.00
国晟科技	16.18	9.99
丰倍生物	53.71	9.99
晋控煤业	15.86	9.99
中国东航	6.28	9.98
中船科技	13.33	9.98
杭电股份	12.02	9.97
京城股份	13.46	9.97
山西焦化	4.86	9.95
韩建河山	6.85	9.95
宏盛华源	6.19	9.95

深市涨幅前二十

名称	价格	涨幅▼
荣安地产	2.04	10.27
英威腾	10.07	10.05
博云新材	13.48	10.04
众业达	10.97	10.03
中集集团	11.41	10.03
华夏航空	11.53	10.02
神开股份	14.39	10.02
皮阿诺	31.08	10.02
山东赫达	19.77	10.02
特发信息	13.52	10.01
锐明技术	67.28	10.01
亚玛顿	28.46	10.01
太阳电缆	9.56	10.01
银轮股份	43.21	10.01
美锦能源	5.17	10.00
拓日新能	7.04	10.00
欧克科技	60.83	10.00
名雕股份	30.95	9.99
巨力索具	17.61	9.99
顺钠股份	11.15	9.96

创业板涨幅前二十

名称	价格	涨幅▼
民爆光电	77.74	20.01
中来股份	10.32	20.00
泽润新能	89.47	20.00
凯龙高科	23.82	20.00
致远新能	25.10	19.98
昇辉科技	9.98	19.95
正强股份	56.75	18.03
春晖智控	34.79	14.07
新锦动力	6.20	13.76
晶盛机电	62.37	13.26
海联讯	18.41	10.84
安达维尔	18.49	8.70
厚普股份	15.81	8.59
凯旺科技	51.70	8.55
全信股份	21.88	8.37
阿石创	38.50	8.21
翰博高新	24.54	8.20
三角防务	47.43	7.48
田中精机	42.29	6.82
潜能恒信	31.32	6.53