鸿铭股份 (301105) - 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
2025-09-15	42.06	42.70	0.68	1.62%	41.77	43.25	11237	4796	6.84%
2025-09-12	42.27	42.02	-0.21	-0.50%	41.37	42.77	13586	5690	8.27%
2025-09-11	40.70	42.23	1.31	3.20%	40.46	43.12	18364	7692	11.17%
2025-09-10	40.38	40.92	0.42	1.04%	39.69	41.49	12185	4933	7.41%
2025-09-09	39.89	40.50	0.43	1.07%	39.77	40.80	9743	3918	5.93%
2025-09-08	39.41	40.07	1.19	3.06%	38.81	40.28	10426	4130	6.34%
2025-09-05	38.00	38.88	0.88	2.32%	37.58	39.07	10833	4153	6.59%
2025-09-04	37.98	38.00	0.16	0.42%	37.10	38.47	10374	3931	6.31%
2025-09-03	37.65	37.84	0.15	0.40%	37.49	38.74	10289	3911	6.26%
2025-09-02	37.74	37.69	0.02	0.05%	36.88	38.35	12515	4693	7.61%
2025-09-01	36.76	37.67	1.04	2.84%	36.60	38.08	13491	5047	8.21%
2025-08-29	37.20	36.63	-0.77	-2.06%	36.41	37.42	11451	4215	6.97%
2025-08-28	38.04	37.40	-0.85	-2.22%	35.89	39.10	16253	6087	9.89%
2025-08-27	40.19	38.25	-2.04	-5.06%	38.25	40.56	12903	5069	7.85%
2025-08-26	40.28	40.29	0.17	0.42%	38.79	40.62	6696	2689	4.07%
2025-08-25	40.28	40.12	-0.17	-0.42%	39.78	40.80	8399	3378	5.11%
2025-08-22	40.95	40.29	-0.41	-1.01%	39.87	40.95	6548	2638	3.98%
2025-08-21	40.50	40.70	0.10	0.25%	40.20	41.20	6747	2746	4.10%
2025-08-20	40.43	40.60	-0.01	-0.02%	39.85	40.70	6895	2778	4.19%
2025-08-19	39.78	40.61	0.83	2.09%	39.22	40.61	12575	5045	7.65%
2025-08-18	40.50	39.78	0.05	0.13%	39.63	40.63	10196	4082	6.20%
2025-08-15	39.66	39.73	-0.21	-0.53%	39.42	40.54	11560	4613	7.03%
2025-08-14	41.51	39.94	-1.74	-4.17%	39.80	41.99	13440	5462	8.18%
2025-08-13	41.65	41.68	0.02	0.05%	41.21	42.15	9520	3960	5.79%
2025-08-12	42.39	41.66	-0.74	-1.75%	41.41	42.83	11709	4898	7.12%
2025-08-11	40.80	42.40	1.60	3.92%	40.55	42.66	15651	6518	9.52%
2025-08-08	40.33	40.80	0.47	1.17%	39.80	40.89	9692	3915	5.90%
2025-08-07	40.25	40.33	0.08	0.20%	39.95	40.58	8156	3286	4.96%
2025-08-06	40.10	40.25	0.23	0.57%	39.64	40.50	9003	3606	5.48%
2025-08-05	39.40	40.02	0.77	1.96%	38.82	40.17	9430	3754	5.74%
2025-08-04	38.91	39.25	0.34	0.87%	38.38	39.38	6799	2658	4.14%
2025-08-01	38.00	38.91	0.72	1.89%	38.00	39.09	9942	3840	6.05%
2025-07-31	38.29	38.19	-0.34	-0.88%	37.91	39.01	6962	2667	4.24%
2025-07-30	38.56	38.53	-0.01	-0.03%	38.02	38.70	7103	2721	4.32%
2025-07-29	38.87	38.54	-0.28	-0.72%	38.20	39.00	7039	2707	4.28%
2025-07-28	38.61	38.82	0.40	1.04%	38.29	39.38	7940	3082	4.83%
2025-07-25	38.30	38.42	0.31	0.81%	37.81	38.45	7152	2735	4.35%
2025-07-24	37.75	38.11	0.49	1.30%	37.49	38.44	8761	3333	5.33%
2025-07-23	38.16	37.62	-0.18	-0.48%	37.49	38.17	8566	3231	5.21%
2025-07-22	38.51	37.80	-0.21	-0.55%	37.69	38.51	7786	2962	4.74%
2025-07-21	37.21	38.01	0.63	1.69%	37.14	38.13	9942	3753	6.05%
2025-07-18	37.52	37.38	-0.37	-0.98%	36.11	37.72	13493	4979	8.21%
2025-07-17	37.89	37.75	0.04	0.11%	37.52	38.55	8763	3328	5.33%
2025-07-16	37.50	37.71	0.45	1.21%	37.06	37.83	7235	2720	4.40%
2025-07-15	38.15	37.26	-0.89	-2.33%	36.97	38.24	8090	3024	4.92%
2025-07-14	37.60	38.15	0.55	1.46%	37.01	38.15	7242	2741	4.41%
2025-07-11	37.86	37.60	-0.05	-0.13%	37.01	37.98	6451	2421	3.92%
2025-07-10	37.89	37.65	-0.35	-0.92%	37.39	38.00	7296	2748	4.44%
2025-07-09	38.28	38.00	-0.20	-0.52%	37.65	38.78	9965	3804	6.06%
2025-07-08	37.32	38.20	1.01	2.72%	37.04	38.67	15016	5701	9.14%
2025-07-07	36.75	37.19	0.37	1.00%	36.55	37.25	9909	3677	6.03%
2025-07-04	37.20	36.82	-0.37	-0.99%	36.66	37.49	7112	2633	4.33%
2025-07-03	37.40	37.19	0.09	0.24%	36.84	37.46	8233	3060	5.01%
2025-07-02	36.99	37.10	0.11	0.30%	36.57	37.21	8583	3170	5.22%
2025-07-01	37.13	36.99	-0.14	-0.38%	36.53	37.47	7751	2868	4.72%
2025-06-30	36.76	37.13	0.32	0.87%	36.66	37.29	8418	3120	5.12%
2025-06-27	36.92	36.81	-0.10	-0.27%	36.52	37.36	7894	2902	4.80%
2025-06-26	37.06	36.91	0.38	1.04%	36.31	37.58	12051	4448	7.33%
2025-06-25	37.47	36.53	-0.47	-1.27%	36.31	37.47	13055	4795	7.94%
2025-06-24	35.30	37.00	1.81	5.14%	35.03	37.08	15121	5518	9.20%
2025-06-23	34.04	35.19	0.75	2.18%	34.04	35.29	9977	3485	6.07%
2025-06-20	34.92	34.44	-0.48	-1.37%	34.20	35.47	9690	3360	5.90%
2025-06-19	36.01	34.92	-0.91	-2.54%	34.71	36.45	11678	4130	7.10%
2025-06-18	36.45	35.83	-0.59	-1.62%	35.62	36.64	11991	4312	7.30%
2025-06-17	36.42	36.42	0.00	0.00%	36.03	36.88	12553	4569	7.64%
2025-06-16	36.20	36.42	0.23	0.64%	35.60	36.80	14484	5266	8.81%
2025-06-13	37.30	36.19	-1.41	-3.75%	35.57	37.54	18110	6559	11.02%
2025-06-12	38.71	37.60	-1.48	-3.79%	37.20	38.89	28589	10829	17.39%
2025-06-11	36.51	39.08	2.57	7.04%	36.17	42.50	39640	15377	24.12%
2025-06-10	35.66	36.51	0.78	2.18%	35.51	36.60	21034	7574	12.80%
2025-06-09	35.44	35.73	0.29	0.82%	35.28	35.99	13465	4804	8.19%