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
2025-10-31	46.88	44.07	-2.83	-6.03%	43.96	48.10	16836	7709	10.24%
2025-10-30	46.74	46.90	0.15	0.32%	46.07	47.30	7565	3534	4.60%
2025-10-29	48.39	46.75	-1.08	-2.26%	46.40	48.39	10036	4711	6.11%
2025-10-28	48.00	47.83	-0.78	-1.60%	47.51	48.90	8535	4094	5.19%
2025-10-27	47.47	48.61	1.13	2.38%	46.53	48.68	17531	8428	10.66%
2025-10-24	47.75	47.48	0.66	1.41%	46.42	47.75	6733	3167	4.10%
2025-10-23	46.69	46.82	0.65	1.41%	45.55	47.60	11438	5321	6.96%
2025-10-22	47.51	46.17	-1.26	-2.66%	45.58	47.80	15329	7095	9.33%
2025-10-21	48.26	47.43	-1.25	-2.57%	46.81	48.87	19781	9425	12.03%
2025-10-20	47.00	48.68	2.12	4.55%	47.00	51.00	24598	12052	14.96%
2025-10-17	48.42	46.56	-2.16	-4.43%	46.12	49.96	28143	13278	17.12%
2025-10-16	45.18	48.72	3.10	6.80%	45.18	52.00	39129	19152	23.80%
2025-10-15	42.64	45.62	2.72	6.34%	42.51	48.00	26876	12288	16.35%
2025-10-14	43.13	42.90	-0.49	-1.13%	42.75	44.42	9946	4317	6.05%
2025-10-13	41.20	43.39	1.16	2.75%	40.01	43.80	13419	5728	8.16%
2025-10-10	41.77	42.23	0.58	1.39%	41.43	43.48	10882	4617	6.62%
2025-10-09	43.44	41.65	-1.18	-2.76%	41.23	43.44	9063	3821	5.51%
2025-09-30	43.39	42.83	-0.46	-1.06%	42.52	44.00	6735	2898	4.10%
2025-09-29	43.51	43.29	0.53	1.24%	41.26	43.51	9339	4001	5.68%
2025-09-26	43.70	42.76	-0.94	-2.15%	42.26	44.17	8748	3793	5.32%
2025-09-25	43.43	43.70	0.09	0.21%	42.89	44.42	11065	4851	6.73%
2025-09-24	42.40	43.61	1.16	2.73%	41.76	43.99	10575	4539	6.43%
2025-09-23	43.03	42.45	0.11	0.26%	40.79	43.03	8836	3691	5.38%
2025-09-22	42.49	42.34	-0.12	-0.28%	41.53	43.30	8684	3695	5.28%
2025-09-19	42.50	42.46	-0.34	-0.79%	41.45	42.99	11205	4733	6.82%
2025-09-18	42.36	42.80	0.17	0.40%	41.71	43.50	19971	8511	12.15%
2025-09-17	42.89	42.63	-0.48	-1.11%	42.03	43.54	10524	4521	6.40%
2025-09-16	42.69	43.11	0.41	0.96%	42.42	43.36	11528	4943	7.01%
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%