鸿铭股份

301105
🏛️ 中国 →
43.29
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 43.00 43.69 42.93 43.11 62.9K
09:35 43.00 43.36 43.00 43.34 17.9K
09:40 43.14 43.63 43.14 43.41 32.8K
09:45 43.41 43.59 43.12 43.13 18.8K
09:50 43.11 43.18 42.74 42.74 19.4K
09:55 42.74 43.20 42.74 43.18 24.1K
10:00 43.08 43.60 43.00 43.58 45.3K
10:05 43.56 43.95 43.49 43.95 31.9K
10:10 43.87 43.88 43.69 43.76 18.1K
10:15 43.76 43.83 43.66 43.69 15.9K
10:20 43.68 43.96 43.59 43.95 36.2K
10:25 44.07 44.17 43.64 43.98 27.6K
10:30 43.97 43.97 43.63 43.64 13.2K
10:35 43.63 43.63 43.46 43.51 8.6K
10:40 43.49 43.57 43.45 43.52 8.2K
10:45 43.51 43.54 43.48 43.53 7.9K
10:50 43.52 43.60 43.51 43.60 3.7K
10:55 43.60 43.72 43.53 43.61 5.7K
11:00 43.60 43.70 43.57 43.60 10.5K
11:05 43.59 43.65 43.58 43.62 2.3K
11:10 43.61 43.64 43.59 43.64 1.0K
11:15 43.63 43.71 43.59 43.71 11.4K
11:20 43.64 43.71 43.62 43.63 16.8K
11:25 43.62 43.62 43.53 43.53 6.6K
13:00 43.53 43.54 43.39 43.52 11.9K
13:05 43.51 43.95 43.51 43.87 22.2K
13:10 43.73 43.74 43.68 43.72 7.4K
13:15 43.78 43.78 43.68 43.69 3.3K
13:20 43.81 43.83 43.51 43.58 13.6K
13:25 43.53 43.60 43.47 43.52 9.6K
13:30 43.46 43.48 43.35 43.36 18.5K
13:35 43.40 43.42 43.13 43.31 6.5K
13:40 43.31 43.31 43.00 43.20 29.8K
13:45 43.19 43.34 43.15 43.34 2.7K
13:50 43.33 43.70 43.32 43.50 31.5K
13:55 43.49 43.54 43.21 43.21 6.4K
14:00 43.18 43.32 43.17 43.31 11.3K
14:05 43.32 43.39 43.23 43.36 2.6K
14:10 43.32 43.36 43.24 43.26 5.7K
14:15 43.26 43.33 43.19 43.24 10.9K
14:20 43.23 43.30 43.23 43.26 5.8K
14:25 43.29 43.30 43.17 43.29 12.7K
14:30 43.29 43.31 43.20 43.22 15.4K
14:35 43.22 43.25 43.11 43.18 10.6K
14:40 43.20 43.24 43.12 43.21 5.9K
14:45 43.24 43.33 43.24 43.31 27.0K
14:50 43.28 43.30 42.74 42.75 114.2K
14:55 42.75 42.93 42.59 42.73 25.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 43.51 43.51 41.26 43.29 0.9M
2025-09-26 43.70 44.17 42.26 42.76 0.9M
2025-09-25 43.43 44.42 42.89 43.70 1.1M
2025-09-24 42.40 43.99 41.76 43.61 1.1M
2025-09-23 43.03 43.03 40.79 42.45 0.9M
2025-09-22 42.49 43.30 41.53 42.34 0.9M
2025-09-19 42.50 42.99 41.45 42.46 1.1M
2025-09-18 42.36 43.50 41.71 42.80 2.0M
2025-09-17 42.89 43.54 42.03 42.63 1.1M
2025-09-16 42.69 43.36 42.42 43.11 1.2M
2025-09-15 42.06 43.25 41.77 42.70 1.1M
2025-09-12 42.27 42.77 41.37 42.02 1.4M
2025-09-11 40.70 43.12 40.46 42.23 1.8M
2025-09-10 40.38 41.49 39.69 40.92 1.2M
2025-09-09 39.89 40.80 39.77 40.50 1.0M
2025-09-08 39.41 40.28 38.81 40.07 1.0M
2025-09-05 38.00 39.07 37.58 38.88 1.1M
2025-09-04 37.98 38.47 37.10 38.00 1.0M
2025-09-03 37.65 38.74 37.49 37.84 1.0M
2025-09-02 37.74 38.35 36.88 37.69 1.3M
2025-09-01 36.76 38.08 36.60 37.67 1.3M
2025-08-29 37.20 37.42 36.41 36.63 1.1M
2025-08-28 38.04 39.10 35.89 37.40 1.6M
2025-08-27 40.19 40.56 38.25 38.25 1.3M
2025-08-26 40.28 40.62 38.79 40.29 0.7M
2025-08-25 40.28 40.80 39.78 40.12 0.8M
2025-08-22 40.95 40.95 39.87 40.29 0.7M
2025-08-21 40.50 41.20 40.20 40.70 0.7M
2025-08-20 40.43 40.70 39.85 40.60 0.7M
2025-08-19 39.78 40.61 39.22 40.61 1.3M
2025-08-18 40.50 40.63 39.63 39.78 1.0M
2025-08-15 39.66 40.54 39.42 39.73 1.2M
2025-08-14 41.51 41.99 39.80 39.94 1.3M
2025-08-13 41.65 42.15 41.21 41.68 1.0M
2025-08-12 42.39 42.83 41.41 41.66 1.2M
2025-08-11 40.80 42.66 40.55 42.40 1.6M
2025-08-08 40.33 40.89 39.80 40.80 1.0M
2025-08-07 40.25 40.58 39.95 40.33 0.8M
2025-08-06 40.10 40.50 39.64 40.25 0.9M
2025-08-05 39.40 40.17 38.82 40.02 0.9M
2025-08-04 38.91 39.38 38.38 39.25 0.7M
2025-08-01 38.00 39.09 38.00 38.91 1.0M
2025-07-31 38.29 39.01 37.91 38.19 0.7M
2025-07-30 38.56 38.70 38.02 38.53 0.7M
2025-07-29 38.87 39.00 38.20 38.54 0.7M
2025-07-28 38.61 39.38 38.29 38.82 0.8M
2025-07-25 38.30 38.45 37.81 38.42 0.7M
2025-07-24 37.75 38.44 37.49 38.11 0.9M
2025-07-23 38.16 38.17 37.49 37.62 0.9M
2025-07-22 38.51 38.51 37.69 37.80 0.8M
2025-07-21 37.21 38.13 37.14 38.01 1.0M
2025-07-18 37.52 37.72 36.11 37.38 1.3M
2025-07-17 37.89 38.55 37.52 37.75 0.9M
2025-07-16 37.50 37.83 37.06 37.71 0.7M
2025-07-15 38.15 38.24 36.97 37.26 0.8M
2025-07-14 37.60 38.15 37.01 38.15 0.7M
2025-07-11 37.86 37.98 37.01 37.60 0.6M
2025-07-10 37.89 38.00 37.39 37.65 0.7M
2025-07-09 38.28 38.78 37.65 38.00 1.0M
2025-07-08 37.32 38.67 37.04 38.20 1.5M
2025-07-07 36.75 37.25 36.55 37.19 1.0M
2025-07-04 37.20 37.49 36.66 36.82 0.7M
2025-07-03 37.40 37.46 36.84 37.19 0.8M
2025-07-02 36.99 37.21 36.57 37.10 0.9M
2025-07-01 37.13 37.47 36.53 36.99 0.8M
2025-06-30 36.76 37.29 36.66 37.13 0.8M
2025-06-27 36.92 37.36 36.52 36.81 0.8M
2025-06-26 37.06 37.58 36.31 36.91 1.2M
2025-06-25 37.47 37.47 36.31 36.53 1.3M
2025-06-24 35.30 37.08 35.03 37.00 1.5M
2025-06-23 34.04 35.29 34.04 35.19 1.0M
2025-06-20 34.92 35.47 34.20 34.44 1.0M
2025-06-19 36.01 36.45 34.71 34.92 1.2M
2025-06-18 36.45 36.64 35.62 35.83 1.2M
2025-06-17 36.42 36.88 36.03 36.42 1.3M
2025-06-16 36.20 36.80 35.60 36.42 1.4M
2025-06-13 37.30 37.54 35.57 36.19 1.8M
2025-06-12 38.71 38.89 37.20 37.60 2.9M
2025-06-11 36.51 42.50 36.17 39.08 4.0M
2025-06-10 35.66 36.60 35.51 36.51 2.1M
2025-06-09 35.44 35.99 35.28 35.73 1.3M
2025-06-06 35.00 35.49 34.72 35.44 1.4M
2025-06-05 35.00 35.20 34.71 35.01 1.1M
2025-06-04 34.98 35.35 34.74 34.85 1.2M
2025-06-03 34.55 35.39 34.55 34.80 1.6M
2025-05-30 35.51 35.74 34.45 34.55 2.3M
2025-05-29 35.80 36.00 34.60 35.71 3.0M
2025-05-28 35.92 37.30 35.51 36.47 3.6M
2025-05-27 36.00 36.27 35.35 36.27 3.6M
2025-05-26 37.44 37.44 35.15 36.65 4.8M
2025-05-23 40.18 44.02 37.10 38.00 7.5M
2025-05-22 39.20 39.72 36.89 39.72 4.0M
2025-05-21 33.65 34.02 33.00 33.10 0.9M
2025-05-20 33.20 33.70 32.68 33.66 0.8M
2025-05-19 32.68 33.66 32.14 33.16 0.9M
2025-05-16 32.31 32.71 31.80 32.67 0.8M
2025-05-15 32.00 32.72 31.63 32.28 0.8M
2025-05-14 32.75 32.75 31.67 31.77 0.9M
2025-05-13 33.33 33.43 32.31 32.40 0.7M
2025-05-12 33.33 33.46 32.60 32.80 1.0M
2025-05-09 33.25 33.66 32.71 32.82 0.7M
2025-05-08 32.83 33.45 32.63 33.37 0.8M
2025-05-07 32.80 33.45 32.33 32.61 1.3M
2025-05-06 32.10 32.74 31.67 32.33 1.2M
2025-04-30 31.01 31.64 30.80 31.30 1.0M
2025-04-29 30.44 31.19 30.10 30.72 1.1M
2025-04-28 30.78 30.93 29.56 30.11 0.8M
2025-04-25 31.33 31.48 30.29 30.69 0.9M
2025-04-24 31.39 31.57 30.58 31.09 1.0M
2025-04-23 30.76 31.60 30.50 31.30 1.5M
2025-04-22 29.99 32.00 29.99 31.00 2.2M
2025-04-21 28.92 34.54 28.40 30.88 3.3M
2025-04-18 28.82 29.07 28.30 28.79 0.9M
2025-04-17 28.63 29.40 28.32 28.80 0.7M
2025-04-16 29.51 29.77 28.41 28.78 1.1M
2025-04-15 29.04 30.05 28.38 29.65 1.7M
2025-04-14 28.62 29.47 28.50 28.98 1.4M
2025-04-11 28.66 29.59 28.00 28.34 2.0M
2025-04-10 28.00 29.65 27.98 28.76 1.7M
2025-04-09 27.95 28.40 25.01 27.72 1.6M
2025-04-08 29.70 29.88 27.24 28.29 1.9M
2025-04-07 33.58 33.93 28.28 28.28 1.3M
2025-04-03 35.10 35.91 34.76 35.35 0.9M
2025-04-02 35.90 36.80 35.26 35.60 1.4M
2025-04-01 35.52 36.20 34.80 35.74 1.1M
2025-03-31 34.45 34.97 33.26 34.91 1.1M
2025-03-28 35.41 35.68 33.55 33.80 1.7M
2025-03-27 37.00 39.40 35.40 35.70 2.1M
2025-03-26 35.54 36.90 35.51 36.00 1.5M
2025-03-25 36.34 37.20 35.30 35.54 1.7M
2025-03-24 36.29 37.00 35.22 36.70 3.5M
2025-03-21 33.77 37.03 32.53 36.50 3.8M
2025-03-20 34.02 34.49 33.59 33.76 1.0M
2025-03-19 33.68 34.20 33.34 34.01 1.3M
2025-03-18 32.79 34.53 32.40 33.99 2.5M
2025-03-17 32.95 33.20 32.25 32.69 1.2M
2025-03-14 32.60 33.02 31.69 32.99 2.3M
2025-03-13 31.50 33.50 30.81 32.93 1.7M
2025-03-12 31.43 31.79 31.15 31.41 0.7M
2025-03-11 30.77 31.40 30.28 31.31 0.8M
2025-03-10 30.90 31.40 30.68 31.10 0.9M
2025-03-07 31.13 31.50 30.62 30.90 0.9M
2025-03-06 30.50 31.13 30.46 31.03 1.1M
2025-03-05 31.20 31.84 30.02 30.32 1.4M
2025-03-04 31.00 32.38 30.72 31.20 2.1M
2025-03-03 30.79 36.00 30.44 31.88 2.9M
2025-02-28 29.87 30.20 29.16 30.20 0.4M
2025-02-27 30.34 30.65 29.40 29.89 0.6M
2025-02-26 30.35 30.90 30.01 30.34 0.5M
2025-02-25 29.56 30.47 29.56 30.11 0.9M
2025-02-24 29.95 30.30 29.52 29.97 0.6M
2025-02-21 30.05 30.12 29.55 30.05 0.4M
2025-02-20 30.00 30.10 29.55 30.05 0.4M
2025-02-19 28.96 29.98 28.80 29.79 0.4M
2025-02-18 29.91 30.15 28.80 28.93 0.5M
2025-02-17 29.30 30.05 28.87 29.90 0.5M
2025-02-14 29.19 29.78 29.06 29.11 0.4M
2025-02-13 30.00 30.00 29.15 29.28 0.4M
2025-02-12 29.85 30.05 29.55 29.85 0.5M
2025-02-11 29.79 29.89 29.40 29.75 0.4M
2025-02-10 29.10 30.00 28.89 29.78 0.5M
2025-02-07 28.89 30.26 28.89 29.03 0.8M
2025-02-06 28.77 28.92 28.34 28.89 0.5M
2025-02-05 27.80 28.94 27.80 28.63 0.8M
2025-01-27 27.89 28.80 27.62 27.71 0.7M
2025-01-24 27.80 28.22 27.31 28.07 0.5M
2025-01-23 27.58 28.40 27.58 27.97 0.7M
2025-01-22 27.92 27.92 27.21 27.50 0.4M
2025-01-21 28.20 28.65 27.37 27.88 0.5M
2025-01-20 27.40 28.60 27.08 28.20 0.8M
2025-01-17 27.15 27.57 26.80 27.18 0.5M
2025-01-16 27.40 28.30 26.92 27.22 0.5M
2025-01-15 27.15 27.93 26.92 27.24 0.5M
2025-01-14 25.73 27.18 25.71 27.18 0.7M
2025-01-13 25.10 25.60 24.40 25.48 0.6M
2025-01-10 26.21 26.60 25.26 25.34 0.6M
2025-01-09 26.21 26.49 25.92 26.21 0.5M
2025-01-08 26.20 26.55 25.32 26.21 0.6M
2025-01-07 25.53 26.43 25.35 26.32 0.7M
2025-01-06 26.10 26.22 24.52 25.55 0.6M
2025-01-03 27.40 27.54 25.85 25.97 0.9M
2025-01-02 27.77 28.55 27.15 27.30 0.9M