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
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
2025-10-10	10.42	10.65	0.24	2.31%	10.39	10.80	40737	4352.24	2.95%	0.00
2025-10-09	10.76	10.41	-0.35	-3.25%	10.39	10.85	54498	5793.68	3.95%	0.00
2025-09-30	10.71	10.76	0.22	2.09%	10.47	10.80	40642	4342.11	2.94%	0.00
2025-09-29	10.18	10.54	0.38	3.74%	10.15	10.55	43112	4479.53	3.12%	0.00
2025-09-26	10.13	10.16	-0.01	-0.10%	10.10	10.27	21961	2234.70	1.59%	0.00
2025-09-25	10.29	10.17	-0.14	-1.36%	10.16	10.37	26827	2752.94	1.94%	0.00
2025-09-24	10.07	10.31	0.16	1.58%	10.00	10.35	33636	3440.04	2.44%	0.00
2025-09-23	10.33	10.15	-0.19	-1.84%	9.96	10.35	47856	4832.86	3.47%	0.00
2025-09-22	10.36	10.34	-0.08	-0.77%	10.23	10.50	23282	2412.05	1.69%	0.00
2025-09-19	10.50	10.42	-0.06	-0.57%	10.26	10.59	32294	3357.41	2.34%	0.00
2025-09-18	10.79	10.48	-0.31	-2.87%	10.41	10.92	51535	5500.85	3.77%	0.00
2025-09-17	10.81	10.79	-0.08	-0.74%	10.74	10.88	27497	2970.19	2.01%	0.00
2025-09-16	10.83	10.87	0.05	0.46%	10.73	10.89	41508	4483.13	3.04%	0.00
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

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▼
普冉股份	142.87	20.00
生益电子	88.94	19.99
恒烁股份	63.08	18.08
神工股份	51.30	17.34
佳华科技	52.50	16.64
华虹公司	127.50	15.02
皖仪科技	24.66	14.27
开普云	200.00	13.96
新相微	22.21	13.55
联芸科技	61.14	13.22
航天环宇	24.95	11.88
甬矽电子	34.64	11.17
佰维存储	119.10	10.70
中巨芯	11.19	10.68
拓荆科技	286.00	10.55
珠海冠宇	27.59	10.23
方正科技	11.72	10.05
上海港湾	30.75	10.02
环旭电子	23.82	10.02
格尔软件	19.43	10.02

深市涨幅前二十

名称	价格	涨幅▼
达华智能	4.46	10.12
青岛双星	6.33	10.09
常铝股份	5.46	10.08
茂化实华	5.15	10.04
青龙管业	12.28	10.04
雅化集团	17.88	10.03
农心科技	25.92	10.02
珠江钢琴	6.81	10.02
世龙实业	15.38	10.01
广合科技	78.41	10.00
盈新发展	2.64	10.00
德明利	216.92	10.00
深南电路	213.08	10.00
欧克科技	55.67	10.00
中天火箭	52.69	10.00
祖名股份	22.14	9.99
国机精工	30.16	9.99
海鸥住工	4.85	9.98
大为股份	23.25	9.98
汇绿生态	19.61	9.98

创业板涨幅前二十

名称	价格	涨幅▼
锦富技术	7.36	20.07
香农芯创	127.57	20.00
科翔股份	14.76	20.00
航天智装	19.76	19.98
江波龙	222.00	16.73
西测测试	59.45	16.34
博苑股份	102.79	14.34
维宏股份	31.98	12.61
思泉新材	232.00	12.39
凡拓数创	29.00	12.27
鹏辉能源	38.39	12.19
中际旭创	494.00	12.05
英诺激光	45.07	11.89
康斯特	20.13	11.52
长芯博创	109.60	11.36
美力科技	35.18	10.77
浙江华业	56.17	10.53
宏达电子	42.10	10.07
英唐智控	11.42	9.91
乔锋智能	78.91	9.86