华铭智能

300462
🏛️ 中国 →
10.54
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 8.29 8.42 8.22 8.34 1.2M
2022-12-29 8.23 8.46 8.20 8.30 1.0M
2022-12-28 8.36 8.42 8.22 8.25 1.1M
2022-12-27 8.52 8.58 8.33 8.38 1.5M
2022-12-26 8.41 8.52 8.40 8.49 1.3M
2022-12-23 8.39 8.45 8.24 8.37 1.2M
2022-12-22 8.51 8.56 8.30 8.33 1.5M
2022-12-21 8.66 8.66 8.42 8.51 1.2M
2022-12-20 8.65 8.71 8.51 8.60 1.7M
2022-12-19 8.95 8.95 8.57 8.60 1.4M
2022-12-16 9.19 9.25 8.86 8.87 1.4M
2022-12-15 9.02 9.29 8.95 9.16 1.7M
2022-12-14 9.06 9.20 8.95 8.97 1.3M
2022-12-13 9.10 9.24 9.01 9.02 1.1M
2022-12-12 9.17 9.27 8.98 9.18 1.5M
2022-12-09 9.32 9.33 9.11 9.14 1.0M
2022-12-08 9.45 9.45 9.15 9.22 1.4M
2022-12-07 9.54 9.54 9.31 9.35 1.9M
2022-12-06 9.52 9.65 9.38 9.54 2.3M
2022-12-05 9.67 9.74 9.41 9.51 1.5M
2022-12-02 9.35 9.60 9.29 9.56 2.0M
2022-12-01 9.16 9.38 9.15 9.30 1.7M
2022-11-30 9.26 9.33 9.12 9.15 1.6M
2022-11-29 9.19 9.30 9.06 9.28 1.9M
2022-11-28 9.02 9.24 9.00 9.21 2.6M
2022-11-25 9.32 9.36 9.04 9.07 2.1M
2022-11-24 9.26 9.40 9.18 9.37 1.7M
2022-11-23 9.57 9.57 9.11 9.26 1.9M
2022-11-22 9.71 9.83 9.50 9.57 1.1M
2022-11-21 9.74 9.84 9.62 9.71 1.4M
2022-11-18 9.86 10.10 9.80 9.85 1.9M
2022-11-17 9.78 9.93 9.71 9.92 1.3M
2022-11-16 9.63 9.97 9.63 9.76 2.5M
2022-11-15 9.37 9.67 9.30 9.66 2.1M
2022-11-14 9.45 9.48 9.26 9.37 1.6M
2022-11-11 9.55 9.65 9.37 9.39 1.7M
2022-11-10 9.62 9.63 9.40 9.45 1.9M
2022-11-09 9.67 9.69 9.43 9.50 2.9M
2022-11-08 9.55 9.71 9.52 9.71 1.4M
2022-11-07 9.59 9.65 9.45 9.60 1.5M
2022-11-04 9.57 9.70 9.48 9.49 1.8M
2022-11-03 9.25 9.64 9.25 9.58 2.5M
2022-11-02 9.29 9.40 9.23 9.38 1.5M
2022-11-01 9.25 9.30 9.09 9.24 1.7M
2022-10-31 8.84 9.27 8.79 9.10 1.5M
2022-10-28 9.12 9.26 8.80 8.84 1.5M
2022-10-27 9.13 9.34 9.12 9.15 1.5M
2022-10-26 8.74 9.19 8.59 9.13 2.6M
2022-10-25 8.85 8.96 8.70 8.74 1.8M
2022-10-24 9.03 9.18 8.80 8.85 1.6M
2022-10-21 9.01 9.08 8.91 8.94 1.0M
2022-10-20 8.90 9.09 8.82 8.97 1.3M
2022-10-19 9.01 9.08 8.89 8.96 1.4M
2022-10-18 9.05 9.12 8.88 8.99 1.3M
2022-10-17 8.81 9.01 8.69 9.00 1.4M
2022-10-14 8.52 8.83 8.52 8.78 1.6M
2022-10-13 8.31 8.64 8.29 8.61 2.2M
2022-10-12 8.15 8.33 7.94 8.31 1.3M
2022-10-11 8.07 8.18 7.92 8.09 1.3M
2022-10-10 8.26 8.36 7.98 8.08 1.1M
2022-09-30 8.38 8.49 8.22 8.23 1.2M
2022-09-29 8.49 8.55 8.26 8.37 1.4M
2022-09-28 8.68 8.68 8.34 8.35 1.4M
2022-09-27 8.36 8.70 8.30 8.70 1.5M
2022-09-26 8.75 8.75 8.26 8.35 2.1M
2022-09-23 9.07 9.15 8.66 8.78 1.8M
2022-09-22 8.93 9.20 8.82 9.11 1.8M
2022-09-21 8.72 8.99 8.55 8.97 1.6M
2022-09-20 8.87 8.92 8.71 8.76 1.3M
2022-09-19 8.92 9.01 8.68 8.74 1.8M
2022-09-16 9.06 9.18 8.92 8.93 1.5M
2022-09-15 9.48 9.48 8.92 9.09 1.6M
2022-09-14 9.22 9.37 9.12 9.31 1.2M
2022-09-13 9.38 9.57 9.28 9.34 2.0M
2022-09-09 9.60 9.68 9.31 9.34 1.6M
2022-09-08 9.70 9.74 9.53 9.59 1.3M
2022-09-07 9.79 9.79 9.56 9.70 1.5M
2022-09-06 9.88 9.91 9.73 9.80 1.4M
2022-09-05 9.86 9.94 9.66 9.92 1.9M
2022-09-02 9.38 9.79 9.27 9.78 2.8M
2022-09-01 9.51 9.57 9.23 9.30 1.2M
2022-08-31 9.81 9.86 9.37 9.40 1.6M
2022-08-30 9.61 9.87 9.59 9.82 2.1M
2022-08-29 9.47 9.74 9.32 9.70 1.6M
2022-08-26 9.73 9.87 9.46 9.51 1.3M
2022-08-25 9.96 10.13 9.59 9.72 1.8M
2022-08-24 10.37 10.43 9.95 9.96 2.0M
2022-08-23 10.27 10.41 10.15 10.41 1.8M
2022-08-22 10.05 10.30 10.01 10.28 1.5M
2022-08-19 10.39 10.58 10.14 10.17 2.2M
2022-08-18 10.38 10.43 10.22 10.39 1.8M
2022-08-17 10.52 10.52 10.32 10.32 1.4M
2022-08-16 10.47 10.57 10.38 10.45 1.6M
2022-08-15 10.55 10.69 10.40 10.41 1.9M
2022-08-12 10.79 10.89 10.56 10.59 1.9M
2022-08-11 10.58 10.77 10.48 10.72 2.2M
2022-08-10 10.51 10.72 10.46 10.51 2.0M
2022-08-09 10.50 10.73 10.38 10.56 2.7M
2022-08-08 10.38 10.88 10.21 10.54 5.6M
2022-08-05 10.00 10.35 10.00 10.32 2.7M
2022-08-04 9.88 10.16 9.83 10.15 2.9M
2022-08-03 9.99 10.10 9.74 9.79 2.6M
2022-08-02 10.20 10.20 9.63 9.70 2.6M
2022-08-01 9.95 10.24 9.92 10.20 2.5M
2022-07-29 10.10 10.12 9.91 9.95 1.5M
2022-07-28 10.15 10.15 10.02 10.06 1.5M
2022-07-27 9.97 10.09 9.80 10.02 1.7M
2022-07-26 9.80 10.03 9.80 10.00 2.3M
2022-07-25 10.13 10.19 9.79 9.91 3.1M
2022-07-22 10.02 10.16 9.97 10.14 2.5M
2022-07-21 10.00 10.13 9.93 10.04 1.7M
2022-07-20 9.96 10.04 9.85 10.03 2.1M
2022-07-19 9.86 9.95 9.71 9.93 2.4M
2022-07-18 9.59 9.81 9.52 9.81 2.4M
2022-07-15 9.75 9.84 9.45 9.48 2.3M
2022-07-14 9.65 9.80 9.52 9.78 1.8M
2022-07-13 9.30 9.65 9.25 9.65 2.0M
2022-07-12 9.72 9.72 9.23 9.24 1.8M
2022-07-11 9.73 9.73 9.55 9.65 1.4M
2022-07-08 9.54 9.77 9.44 9.70 1.8M
2022-07-07 9.22 9.56 9.18 9.54 1.8M
2022-07-06 9.33 9.39 9.16 9.26 1.2M
2022-07-05 9.46 9.57 9.19 9.33 2.1M
2022-07-04 9.56 9.65 9.42 9.46 1.4M
2022-07-01 9.58 9.74 9.52 9.56 1.1M
2022-06-30 9.63 9.79 9.56 9.63 1.6M
2022-06-29 9.88 10.06 9.61 9.65 2.0M
2022-06-28 9.61 9.91 9.51 9.88 3.2M
2022-06-27 9.69 9.79 9.58 9.61 1.7M
2022-06-24 9.62 9.74 9.61 9.68 2.0M
2022-06-23 9.36 9.63 9.36 9.63 2.6M
2022-06-22 9.94 10.08 9.36 9.45 5.0M
2022-06-21 9.52 10.15 9.39 9.95 4.8M
2022-06-20 9.28 9.51 9.28 9.51 1.3M
2022-06-17 9.40 9.50 9.22 9.32 1.6M
2022-06-16 9.44 9.54 9.36 9.45 1.5M
2022-06-15 9.64 9.65 9.37 9.39 2.4M
2022-06-14 9.26 9.56 9.02 9.51 3.5M
2022-06-13 9.15 9.28 9.11 9.25 1.4M
2022-06-10 9.10 9.35 9.01 9.26 1.0M
2022-06-09 9.43 9.51 9.13 9.15 1.5M
2022-06-08 9.46 9.65 9.31 9.44 1.6M
2022-06-07 9.70 9.70 9.39 9.44 2.2M
2022-06-06 9.30 9.75 9.24 9.70 3.1M
2022-06-02 9.28 9.34 9.14 9.30 2.1M
2022-06-01 9.10 9.46 8.99 9.35 3.0M
2022-05-31 9.00 9.10 8.86 9.05 1.4M
2022-05-30 9.10 9.10 8.90 8.95 1.2M
2022-05-27 9.14 9.15 8.86 8.92 1.7M
2022-05-26 8.92 9.04 8.71 9.01 1.4M
2022-05-25 8.58 8.96 8.58 8.94 1.4M
2022-05-24 9.19 9.24 8.70 8.71 2.1M
2022-05-23 8.97 9.20 8.91 9.19 2.0M
2022-05-20 8.99 9.08 8.89 8.93 1.5M
2022-05-19 8.81 8.99 8.70 8.97 1.3M
2022-05-18 8.79 9.04 8.76 8.92 1.8M
2022-05-17 8.90 8.90 8.67 8.77 1.6M
2022-05-16 8.79 8.93 8.72 8.90 1.8M
2022-05-13 8.75 8.81 8.66 8.75 1.6M
2022-05-12 8.65 8.80 8.49 8.74 2.0M
2022-05-11 8.58 8.82 8.53 8.53 2.1M
2022-05-10 8.25 8.65 8.15 8.65 1.8M
2022-05-09 8.10 8.62 8.10 8.43 1.6M
2022-05-06 8.18 8.38 8.14 8.26 1.9M
2022-05-05 8.39 8.51 8.20 8.38 1.5M
2022-04-29 7.92 8.43 7.92 8.36 2.4M
2022-04-28 8.00 8.11 7.79 7.90 2.1M
2022-04-27 7.70 8.09 7.30 8.06 2.9M
2022-04-26 8.23 8.37 7.80 7.80 2.7M
2022-04-25 9.02 9.02 8.24 8.25 3.6M
2022-04-22 9.30 9.37 9.15 9.19 1.6M
2022-04-21 9.72 9.88 9.28 9.31 2.5M
2022-04-20 9.99 10.13 9.75 9.77 1.9M
2022-04-19 9.79 9.97 9.72 9.93 2.0M
2022-04-18 9.75 9.88 9.45 9.79 2.0M
2022-04-15 10.14 10.19 9.63 9.75 3.0M
2022-04-14 10.25 10.33 10.15 10.16 2.1M
2022-04-13 10.51 10.51 10.19 10.20 1.9M
2022-04-12 10.34 10.50 10.14 10.50 2.1M
2022-04-11 10.65 10.76 10.18 10.29 2.7M
2022-04-08 11.03 11.15 10.61 10.73 2.9M
2022-04-07 11.41 11.41 11.04 11.04 3.2M
2022-04-06 11.11 11.53 11.10 11.44 3.9M
2022-04-01 11.50 11.70 11.10 11.20 4.9M
2022-03-31 11.19 11.66 11.06 11.56 6.1M
2022-03-30 10.95 11.29 10.92 11.22 3.3M
2022-03-29 11.13 11.25 10.84 10.94 2.5M
2022-03-28 11.05 11.30 10.88 11.11 2.7M
2022-03-25 11.50 11.69 11.16 11.21 3.2M
2022-03-24 11.42 11.42 11.16 11.20 2.1M
2022-03-23 11.61 11.62 11.40 11.44 2.7M
2022-03-22 11.55 11.67 11.35 11.61 3.1M
2022-03-21 11.41 11.66 11.34 11.52 3.5M
2022-03-18 11.11 11.72 11.11 11.49 4.4M
2022-03-17 11.00 11.34 10.96 11.20 4.7M
2022-03-16 10.77 11.00 10.44 10.94 4.1M
2022-03-15 11.15 11.29 10.52 10.60 4.3M
2022-03-14 11.48 11.70 11.14 11.16 4.0M
2022-03-11 11.19 11.56 11.00 11.53 4.3M
2022-03-10 11.40 11.63 11.28 11.31 3.9M
2022-03-09 11.38 11.49 10.60 11.16 5.1M
2022-03-08 11.78 11.87 11.36 11.36 5.2M
2022-03-07 11.90 11.97 11.68 11.78 3.6M
2022-03-04 12.19 12.26 11.97 11.97 4.5M
2022-03-03 12.44 12.51 12.17 12.25 4.7M
2022-03-02 12.23 12.54 12.09 12.43 4.9M
2022-03-01 12.44 12.52 12.11 12.35 5.5M
2022-02-28 12.58 12.81 12.06 12.25 6.1M
2022-02-25 12.66 12.84 12.37 12.40 5.2M
2022-02-24 13.10 13.33 12.30 12.55 9.4M
2022-02-23 13.35 13.37 13.01 13.18 5.9M
2022-02-22 13.25 13.47 13.10 13.18 7.4M
2022-02-21 12.85 13.49 12.60 13.49 12.7M
2022-02-18 12.58 12.64 12.28 12.55 4.8M
2022-02-17 12.70 13.11 12.43 12.49 7.3M
2022-02-16 12.96 13.30 12.69 12.78 7.1M
2022-02-15 13.11 13.13 12.62 12.74 6.5M
2022-02-14 13.25 13.35 12.70 13.02 7.9M
2022-02-11 13.08 13.59 12.95 13.35 12.7M
2022-02-10 13.29 13.45 13.08 13.23 9.3M
2022-02-09 12.85 13.65 12.66 13.50 14.7M
2022-02-08 12.33 12.84 12.11 12.81 8.3M
2022-02-07 12.87 12.97 12.30 12.39 6.0M
2022-01-28 11.92 12.62 11.90 12.43 9.3M
2022-01-27 12.30 12.32 11.62 11.77 8.6M
2022-01-26 12.07 12.60 12.03 12.30 11.7M
2022-01-25 13.94 13.94 12.39 12.39 22.5M
2022-01-24 15.00 16.08 14.91 15.49 10.7M
2022-01-21 15.90 16.39 15.10 15.22 13.2M
2022-01-20 16.88 16.88 15.78 16.34 20.2M
2022-01-19 15.80 17.49 15.68 17.17 27.3M
2022-01-18 15.30 18.65 15.21 16.53 34.1M
2022-01-17 14.83 15.89 14.61 15.54 20.0M
2022-01-14 14.58 14.66 14.15 14.50 10.5M
2022-01-13 14.37 15.03 14.10 14.83 12.8M
2022-01-12 14.27 14.60 14.20 14.42 8.7M
2022-01-11 15.20 15.20 14.20 14.26 14.8M
2022-01-10 14.58 15.30 14.57 15.20 18.9M
2022-01-07 13.91 16.69 13.91 15.42 29.2M
2022-01-06 13.81 14.16 13.40 13.91 7.1M
2022-01-05 13.86 14.18 13.69 13.98 9.0M
2022-01-04 13.23 13.98 13.20 13.88 9.7M