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
2026-08-20	45.78	47.29	1.82	4.00%	45.48	48.36	8085	3824	4.08%
2026-08-19	47.98	45.47	-2.34	-4.89%	45.15	47.98	4764	2191	2.40%
2026-08-18	47.99	47.81	-0.21	-0.44%	46.71	47.99	4390	2075	2.22%
2026-08-17	47.70	48.02	0.63	1.33%	46.92	48.69	5600	2694	2.83%
2026-08-14	47.89	47.39	-0.38	-0.80%	46.30	48.75	4621	2199	2.33%
2026-08-13	47.81	47.77	-0.52	-1.08%	47.54	48.80	4992	2399	2.52%
2026-08-12	49.57	48.29	-0.08	-0.17%	47.21	49.90	5878	2851	2.97%
2026-08-11	47.32	48.37	1.05	2.22%	46.56	48.70	5364	2549	2.71%
2026-08-10	47.18	47.32	0.03	0.06%	46.02	47.75	3749	1766	1.89%
2026-08-07	46.70	47.29	0.12	0.25%	45.61	47.49	5177	2414	2.61%
2026-08-06	45.63	47.17	1.37	2.99%	45.29	47.81	7200	3378	3.63%
2026-08-05	46.83	45.80	-0.80	-1.72%	45.36	47.54	6103	2820	3.08%
2026-08-04	45.34	46.60	1.30	2.87%	45.19	48.15	8529	3981	4.30%
2026-08-03	45.52	45.30	0.34	0.76%	44.17	46.21	3995	1796	2.02%
2026-07-31	43.79	44.96	1.39	3.19%	43.79	45.34	4719	2100	2.38%
2026-07-30	44.90	43.57	-1.79	-3.95%	43.24	46.00	8638	3839	4.36%
2026-07-29	43.36	45.36	2.00	4.61%	43.29	47.80	9420	4345	4.75%
2026-07-28	41.26	43.36	2.10	5.09%	41.14	43.47	5065	2157	2.56%
2026-07-27	38.98	41.26	2.16	5.52%	38.50	42.08	6729	2762	3.40%
2026-07-24	39.25	39.10	-0.89	-2.23%	38.60	40.00	2876	1131	1.45%
2026-07-23	38.12	39.99	2.17	5.74%	38.12	40.30	3977	1562	2.01%
2026-07-22	38.42	37.82	-0.79	-2.05%	37.50	38.92	4794	1826	2.42%
2026-07-21	38.62	38.61	-0.68	-1.73%	35.26	39.29	7609	2848	3.84%
2026-07-20	41.52	39.29	-1.81	-4.40%	38.36	43.95	9589	3860	4.84%
2026-07-17	43.52	41.10	-2.46	-5.65%	40.62	44.18	5457	2301	2.75%
2026-07-16	42.31	43.56	0.61	1.42%	42.04	44.80	5011	2197	2.53%
2026-07-15	43.12	42.95	0.09	0.21%	42.38	43.71	4232	1823	2.14%
2026-07-14	41.84	42.86	1.27	3.05%	40.83	43.44	5268	2233	2.66%
2026-07-13	43.00	41.59	-1.62	-3.75%	41.30	43.51	4492	1896	2.27%
2026-07-10	42.68	43.21	1.46	3.50%	41.68	44.52	5413	2337	2.73%
2026-07-09	42.78	42.75	-0.06	-0.14%	41.77	43.24	4307	1836	2.17%
2026-07-08	43.87	42.81	-0.87	-1.99%	42.25	44.50	5415	2327	2.73%
2026-07-07	45.01	43.68	-1.33	-2.95%	43.43	45.60	5257	2314	2.65%
2026-07-06	45.26	45.01	-0.20	-0.44%	44.57	46.65	6509	2958	3.29%
2026-07-03	43.86	45.21	1.37	3.13%	43.86	46.00	8583	3892	4.33%
2026-07-02	45.49	43.84	-0.76	-1.70%	43.51	47.80	9627	4409	4.86%
2026-07-01	42.62	44.60	1.62	3.77%	42.62	45.01	9281	4103	4.68%
2026-06-30	44.25	42.98	-0.30	-0.69%	42.28	44.25	6580	2831	3.32%
2026-06-29	43.41	43.28	-0.37	-0.85%	40.81	44.09	8888	3739	5.41%
2026-06-26	47.11	43.65	-2.32	-5.05%	43.30	47.11	7906	3526	4.81%
2026-06-25	47.50	45.97	-1.53	-3.22%	45.22	47.86	4992	2296	3.04%
2026-06-24	49.25	47.50	-1.75	-3.55%	47.06	50.48	6390	3072	3.89%
2026-06-23	46.99	49.25	1.82	3.84%	46.99	50.66	7281	3584	4.43%
2026-06-22	47.45	47.43	-0.52	-1.08%	45.02	47.87	6970	3240	4.24%
2026-06-18	49.38	47.95	-0.36	-0.75%	47.40	49.60	6265	3029	3.81%
2026-06-17	49.83	48.31	-1.37	-2.76%	47.97	49.92	3875	1879	2.36%
2026-06-16	48.63	49.68	0.94	1.93%	47.55	50.66	4419	2169	2.69%
2026-06-15	49.63	48.74	0.07	0.14%	48.45	50.67	5896	2901	3.59%
2026-06-12	49.25	48.67	-0.09	-0.18%	48.00	49.87	4442	2171	2.70%
2026-06-11	50.39	48.76	-1.14	-2.28%	47.82	50.39	3250	1586	1.98%
2026-06-10	50.26	49.90	-0.88	-1.73%	48.99	50.73	3959	1970	2.41%
2026-06-09	50.35	50.78	0.48	0.95%	50.23	51.80	4358	2217	2.65%
2026-06-08	51.31	50.30	-2.94	-5.52%	49.26	53.00	5692	2901	3.46%
2026-06-05	50.63	53.24	2.28	4.47%	50.54	54.58	10095	5322	6.14%
2026-06-04	50.67	50.96	0.15	0.30%	49.90	51.41	4636	2348	2.82%
2026-06-03	51.63	50.81	-0.89	-1.72%	50.01	51.99	5037	2571	3.06%
2026-06-02	54.02	51.70	-1.36	-2.56%	51.32	54.12	4925	2568	3.00%
2026-06-01	53.30	53.06	-0.26	-0.49%	52.74	54.74	4712	2533	2.87%
2026-05-29	56.84	53.32	-3.62	-6.36%	52.60	57.32	7680	4166	4.67%
2026-05-28	54.29	56.94	2.59	4.77%	52.89	57.20	9157	5087	5.57%
2026-05-27	52.81	54.35	2.00	3.82%	52.41	56.29	11189	6077	6.81%
2026-05-26	54.00	52.35	-1.65	-3.06%	52.07	54.99	6184	3271	3.76%
2026-05-25	56.28	54.00	-1.62	-2.91%	53.40	56.66	11773	6405	7.16%
2026-05-22	56.00	55.62	0.26	0.47%	55.06	56.92	7157	4006	4.35%
2026-05-21	57.57	55.36	-1.70	-2.98%	55.01	58.78	9004	5147	5.48%
2026-05-20	58.56	57.06	-1.44	-2.46%	56.06	58.80	8002	4548	4.87%
2026-05-19	59.38	58.50	-0.88	-1.48%	57.72	60.23	7304	4277	4.44%
2026-05-18	60.11	59.38	-1.03	-1.71%	58.66	60.60	10493	6245	6.38%
2026-05-15	58.72	60.41	1.81	3.09%	58.50	61.00	9828	5889	5.98%
2026-05-14	58.28	58.60	0.81	1.40%	57.84	59.55	7844	4610	4.77%
2026-05-13	59.34	57.79	-1.25	-2.12%	57.36	59.34	7275	4203	4.43%