ST华铭 (300462) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	13.43	13.30	-0.24	-1.77%	13.22	13.87	39301	5322	2.85%
2026-03-19	13.75	13.54	-0.33	-2.38%	13.49	14.36	61164	8490	4.43%
2026-03-18	13.40	13.87	0.46	3.43%	13.39	13.97	39943	5510	2.89%
2026-03-17	13.90	13.41	-0.68	-4.83%	13.27	14.28	73408	10074	5.32%
2026-03-16	13.46	14.09	0.80	6.02%	13.40	14.26	83829	11667	6.07%
2026-03-13	12.88	13.29	0.32	2.47%	12.72	13.46	64605	8543	4.68%
2026-03-12	12.82	12.97	0.14	1.09%	12.68	13.15	40880	5285	2.96%
2026-03-11	12.85	12.83	0.03	0.23%	12.64	12.91	29281	3748	2.12%
2026-03-10	12.66	12.80	0.22	1.75%	12.58	12.85	24566	3122	1.78%
2026-03-09	12.76	12.58	-0.19	-1.49%	12.36	12.76	30040	3757	2.18%
2026-03-06	12.64	12.77	0.01	0.08%	12.62	13.29	46002	5938	3.33%
2026-03-05	12.20	12.76	0.59	4.85%	12.20	12.77	39947	5017	2.89%
2026-03-04	11.85	12.17	0.33	2.79%	11.72	12.29	27232	3286	1.97%
2026-03-03	12.61	11.84	-0.77	-6.11%	11.81	12.69	34375	4211	2.49%
2026-03-02	12.31	12.61	0.14	1.12%	12.10	12.65	32456	4005	2.35%
2026-02-27	12.40	12.47	0.01	0.08%	12.28	12.50	14714	1820	1.07%
2026-02-26	12.28	12.46	0.19	1.55%	12.28	12.48	26567	3292	1.92%
2026-02-25	12.13	12.27	0.19	1.57%	12.03	12.28	20866	2534	1.51%
2026-02-24	12.14	12.08	-0.06	-0.49%	12.00	12.30	20121	2441	1.46%
2026-02-13	12.31	12.14	-0.24	-1.94%	12.08	12.50	21323	2630	1.54%
2026-02-12	12.01	12.38	0.25	2.06%	11.91	12.54	42852	5279	3.10%
2026-02-11	12.05	12.13	0.09	0.75%	11.95	12.22	20999	2537	1.52%
2026-02-10	11.96	12.04	0.09	0.75%	11.94	12.15	20619	2482	1.49%
2026-02-09	11.90	11.95	0.14	1.19%	11.76	12.08	30536	3628	2.21%
2026-02-06	11.45	11.81	0.33	2.87%	11.38	11.88	33273	3892	2.41%
2026-02-05	11.52	11.48	-0.02	-0.17%	11.43	11.59	17169	1974	1.24%
2026-02-04	11.54	11.50	0.02	0.17%	11.45	11.67	28700	3313	2.08%
2026-02-03	11.49	11.48	0.08	0.70%	11.43	11.62	20806	2392	1.51%
2026-02-02	11.89	11.40	-0.32	-2.73%	11.27	11.96	29113	3406	2.11%
2026-01-30	11.71	11.72	-0.29	-2.41%	11.48	11.91	54912	6428	3.98%
2026-01-29	12.40	12.01	-0.38	-3.07%	11.98	12.54	46615	5736	3.38%
2026-01-28	12.45	12.39	-0.03	-0.24%	12.27	12.67	44973	5593	3.26%
2026-01-27	12.50	12.42	-0.04	-0.32%	11.92	12.54	54859	6733	3.97%
2026-01-26	12.16	12.46	0.50	4.18%	12.06	12.64	83422	10371	6.04%
2026-01-23	11.67	11.96	0.29	2.49%	11.63	11.98	41557	4905	3.01%
2026-01-22	11.57	11.67	0.17	1.48%	11.46	11.67	29964	3455	2.17%
2026-01-21	11.38	11.50	0.07	0.61%	11.34	11.58	24575	2817	1.78%
2026-01-20	11.65	11.43	-0.23	-1.97%	11.38	11.77	27048	3120	1.96%
2026-01-19	11.54	11.66	0.06	0.52%	11.51	11.88	32094	3745	2.33%
2026-01-16	11.43	11.60	0.20	1.75%	11.28	11.60	42105	4833	3.05%
2026-01-15	11.39	11.40	0.02	0.18%	11.34	11.59	31856	3648	2.31%
2026-01-14	11.41	11.38	-0.03	-0.26%	11.29	11.61	45425	5204	3.29%
2026-01-13	11.46	11.41	-0.01	-0.09%	11.20	11.47	47973	5435	3.48%
2026-01-12	11.47	11.42	-0.04	-0.35%	11.30	11.48	58531	6668	4.24%
2026-01-09	11.62	11.46	-0.17	-1.46%	11.34	11.64	42302	4854	3.06%
2026-01-08	11.48	11.63	0.14	1.22%	11.47	11.69	34194	3946	2.48%
2026-01-07	11.88	11.49	-0.41	-3.45%	11.35	11.88	45869	5321	3.32%
2026-01-06	11.80	11.90	0.10	0.85%	11.73	11.97	27555	3276	2.00%
2026-01-05	11.78	11.80	0.00	0.00%	11.71	12.05	39854	4726	2.89%
2025-12-31	11.41	11.80	0.46	4.06%	11.27	11.90	60725	7070	4.40%
2025-12-30	11.15	11.34	0.19	1.70%	11.06	11.58	42359	4828	3.07%
2025-12-29	11.04	11.15	0.13	1.18%	11.04	11.24	20165	2247	1.46%
2025-12-26	11.19	11.02	-0.16	-1.43%	11.00	11.19	23917	2647	1.73%
2025-12-25	11.30	11.18	-0.12	-1.06%	11.14	11.30	27245	3050	1.97%
2025-12-24	11.26	11.30	0.00	0.00%	11.14	11.38	26459	2972	1.92%
2025-12-23	11.46	11.30	-0.15	-1.31%	11.08	11.50	39390	4462	2.85%
2025-12-22	11.17	11.45	0.27	2.42%	11.01	11.45	34748	3890	2.52%
2025-12-19	10.88	11.18	0.33	3.04%	10.88	11.18	16868	1868	1.22%
2025-12-18	10.73	10.85	0.03	0.28%	10.72	11.12	27061	2968	1.96%
2025-12-17	10.78	10.82	0.11	1.03%	10.59	10.85	16787	1801	1.22%
2025-12-16	10.96	10.71	-0.29	-2.64%	10.65	11.02	26724	2879	1.94%
2025-12-15	11.18	11.00	-0.22	-1.96%	10.95	11.33	28618	3169	2.07%
2025-12-12	11.11	11.22	0.02	0.18%	11.11	11.45	24039	2716	1.74%