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
2026-04-30	58.70	59.10	0.20	0.34%	57.90	60.33	7947	4666	4.83%
2026-04-29	55.94	58.90	1.90	3.33%	55.94	59.91	9669	5670	5.88%
2026-04-28	57.49	57.00	-0.84	-1.45%	56.41	58.22	9147	5247	5.56%
2026-04-27	55.93	57.84	1.69	3.01%	55.93	59.15	9864	5677	6.00%
2026-04-24	56.79	56.15	-0.66	-1.16%	55.69	57.20	5793	3260	3.52%
2026-04-23	58.00	56.81	-0.35	-0.61%	55.67	58.00	7449	4219	4.53%
2026-04-22	58.24	57.16	-1.44	-2.46%	56.95	59.40	7681	4428	4.67%
2026-04-21	59.40	58.60	-0.70	-1.18%	57.81	60.36	8494	5019	5.17%
2026-04-20	58.62	59.30	0.87	1.49%	57.00	59.89	8407	4956	5.11%
2026-04-17	58.43	58.43	0.00	0.00%	57.87	59.19	6794	3978	4.13%
2026-04-16	58.63	58.43	-0.21	-0.36%	57.50	59.00	7495	4367	4.56%
2026-04-15	58.90	58.64	0.03	0.05%	58.22	59.40	4287	2516	2.61%
2026-04-14	59.58	58.61	-1.10	-1.84%	58.42	60.65	6727	3961	4.09%
2026-04-13	59.80	59.71	0.09	0.15%	57.80	59.94	6764	3972	4.12%
2026-04-10	60.98	59.62	-0.92	-1.52%	59.49	62.27	7045	4264	4.29%
2026-04-09	61.82	60.54	-1.46	-2.35%	59.89	62.23	10083	6152	6.13%
2026-04-08	59.15	62.00	3.32	5.66%	59.12	62.99	16765	10366	10.20%
2026-04-07	57.39	58.68	1.30	2.27%	56.91	58.86	7896	4562	4.80%
2026-04-03	60.57	57.38	-2.72	-4.53%	57.20	60.99	7532	4368	4.58%
2026-04-02	60.52	60.10	-0.42	-0.69%	59.27	60.77	5338	3202	3.25%
2026-04-01	59.64	60.52	1.77	3.01%	58.61	60.65	8119	4866	4.94%
2026-03-31	60.55	58.75	-1.86	-3.07%	58.40	60.68	8995	5335	5.47%
2026-03-30	62.35	60.61	-2.96	-4.66%	59.33	63.02	14779	8985	8.99%
2026-03-27	61.48	63.57	1.47	2.37%	61.00	64.09	15810	9957	9.62%
2026-03-26	61.94	62.10	0.30	0.49%	60.00	62.79	13445	8273	8.18%
2026-03-25	59.34	61.80	0.82	1.34%	59.34	62.59	19652	12042	11.96%
2026-03-24	53.48	60.98	8.18	15.49%	52.48	61.38	22310	12796	13.57%
2026-03-23	53.69	52.80	-1.98	-3.61%	51.64	55.60	10433	5581	6.35%
2026-03-20	56.78	54.78	-2.18	-3.83%	54.40	57.46	8686	4851	5.28%
2026-03-19	58.50	56.96	-1.84	-3.13%	56.49	58.57	9334	5337	5.68%
2026-03-18	55.61	58.80	3.55	6.43%	54.91	59.58	12894	7388	7.84%
2026-03-17	57.00	55.25	-1.25	-2.21%	55.19	57.55	7824	4355	4.76%
2026-03-16	55.47	56.50	1.44	2.62%	53.98	56.51	11665	6448	7.10%
2026-03-13	55.00	55.06	0.96	1.77%	53.70	57.66	11245	6265	6.84%
2026-03-12	56.23	54.10	-1.90	-3.39%	53.91	56.74	6626	3626	4.03%
2026-03-11	57.92	56.00	-1.88	-3.25%	55.50	58.88	12092	6890	7.36%
2026-03-10	55.88	57.88	2.76	5.01%	55.37	59.00	11166	6402	6.79%
2026-03-09	54.18	55.12	-0.10	-0.18%	53.26	55.70	10734	5836	6.53%
2026-03-06	53.34	55.22	1.90	3.56%	52.74	55.49	9493	5174	5.78%
2026-03-05	53.68	53.32	0.03	0.06%	52.52	54.68	7490	3988	4.56%
2026-03-04	51.65	53.29	1.99	3.88%	50.51	53.80	9659	5081	5.88%
2026-03-03	53.36	51.30	-1.67	-3.15%	51.17	54.01	8419	4407	5.12%
2026-03-02	52.93	52.97	-0.10	-0.19%	51.00	53.53	12030	6315	7.32%
2026-02-27	53.77	53.07	-0.68	-1.27%	52.50	54.19	5898	3141	3.59%
2026-02-26	53.55	53.75	0.20	0.37%	53.25	54.33	5318	2861	3.24%
2026-02-25	53.30	53.55	0.32	0.60%	52.42	53.74	4875	2600	2.97%
2026-02-24	53.14	53.23	1.23	2.37%	51.40	53.30	6528	3437	3.97%
2026-02-13	52.66	52.00	-0.30	-0.57%	51.99	53.02	5591	2937	3.40%
2026-02-12	52.32	52.30	-0.01	-0.02%	51.66	52.90	4964	2596	3.02%
2026-02-11	52.29	52.31	-0.03	-0.06%	51.40	52.93	5509	2881	3.35%
2026-02-10	52.55	52.34	-0.16	-0.30%	51.59	53.61	9555	5014	5.81%
2026-02-09	52.74	52.50	-0.23	-0.44%	52.30	55.10	17527	9438	10.66%
2026-02-06	50.53	52.73	2.20	4.35%	49.69	53.33	18105	9416	11.01%
2026-02-05	49.59	50.53	0.79	1.59%	48.46	51.50	15710	7846	9.56%
2026-02-04	50.44	49.74	-0.70	-1.39%	49.20	51.39	9551	4782	5.81%
2026-02-03	50.40	50.44	0.75	1.51%	50.03	51.50	8546	4337	5.20%
2026-02-02	50.95	49.69	-0.88	-1.74%	49.65	51.79	8353	4244	5.08%
2026-01-30	50.75	50.57	0.03	0.06%	50.00	51.71	7961	4038	4.84%
2026-01-29	54.50	50.54	-4.01	-7.35%	49.93	54.50	17395	9004	10.58%
2026-01-28	53.57	54.55	0.60	1.11%	52.50	54.66	12171	6500	7.40%
2026-01-27	52.05	53.95	2.31	4.47%	51.52	55.50	13571	7265	8.26%
2026-01-26	52.90	51.64	-1.26	-2.38%	51.52	54.11	15015	7944	9.13%