ST华铭（300462）历史行情

以下为ST华铭近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.660	11.380	11.880	11.020	-0.280	-2.401%	1.96万	0.00亿	0.000%
2026-10-08	11.200	11.660	11.800	11.200	0.280	2.460%	2.11万	0.00亿	0.000%
2026-10-07	11.210	11.380	11.490	11.210	0.050	0.441%	82.02万	0.09亿	0.594%
2026-10-06	11.210	11.380	11.490	11.210	0.050	0.441%	82.02万	0.09亿	0.594%
2026-10-05	11.210	11.380	11.490	11.210	0.050	0.441%	82.02万	0.09亿	0.594%
2026-10-02	11.210	11.380	11.490	11.210	0.050	0.441%	82.02万	0.09亿	0.594%
2026-10-01	11.210	11.380	11.490	11.210	0.050	0.441%	82.02万	0.09亿	0.594%
2026-09-30	11.210	11.380	11.490	11.210	0.050	0.441%	0.82万	0.00亿	0.000%
2026-09-29	11.390	11.330	11.400	11.130	0.070	0.622%	1.12万	0.00亿	0.000%
2026-09-28	11.520	11.260	11.520	11.160	-0.230	-2.002%	1.15万	0.00亿	0.000%
2026-09-27	11.640	11.490	11.870	11.430	-0.130	-1.119%	178.64万	0.21亿	1.294%
2026-09-24	11.640	11.490	11.870	11.430	-0.130	-1.119%	1.79万	0.00亿	0.000%
2026-09-23	11.320	11.620	11.800	11.080	0.360	3.197%	1.87万	0.00亿	0.000%
2026-09-22	11.250	11.260	11.370	11.200	0.060	0.536%	0.67万	0.00亿	0.000%
2026-09-21	11.200	11.200	11.250	11.150	-0.050	-0.444%	0.62万	0.00亿	0.000%
2026-09-18	11.290	11.250	11.330	11.190	0.020	0.178%	0.69万	0.00亿	0.000%
2026-09-17	11.120	11.230	11.280	10.860	0.140	1.262%	1.38万	0.00亿	0.000%
2026-09-16	11.100	11.090	11.140	11.020	0.010	0.090%	0.54万	0.00亿	0.000%
2026-09-15	11.100	11.080	11.320	10.960	-0.090	-0.806%	0.65万	0.00亿	0.000%
2026-09-14	11.190	11.170	11.370	11.150	0.000	0.000%	0.52万	0.00亿	0.000%
2026-09-11	11.280	11.170	11.280	11.100	-0.240	-2.103%	0.49万	0.00亿	0.000%
2026-09-10	11.200	11.410	11.520	11.190	0.100	0.884%	0.46万	0.00亿	0.000%
2026-09-09	11.580	11.310	11.580	11.200	-0.270	-2.332%	0.86万	0.00亿	0.000%
2026-09-08	11.650	11.580	11.690	11.510	-0.050	-0.430%	0.36万	0.00亿	0.000%
2026-09-07	11.620	11.630	11.720	11.530	0.010	0.086%	0.72万	0.00亿	0.000%
2026-09-04	11.520	11.620	11.850	11.520	0.110	0.956%	0.80万	0.00亿	0.000%
2026-09-03	11.850	11.510	11.850	11.510	-0.250	-2.126%	0.57万	0.00亿	0.000%
2026-09-02	11.770	11.760	11.940	11.650	-0.090	-0.759%	0.42万	0.00亿	0.000%
2026-09-01	11.740	11.850	11.940	11.740	0.110	0.937%	0.63万	0.00亿	0.000%
2026-08-31	11.520	11.740	11.780	11.440	0.230	1.998%	1.02万	0.00亿	0.000%
2026-08-28	11.480	11.510	11.680	11.480	0.030	0.261%	0.40万	0.00亿	0.000%
2026-08-27	11.470	11.480	11.580	11.340	0.000	0.000%	0.41万	0.00亿	0.000%
2026-08-26	11.520	11.480	11.650	11.320	0.020	0.175%	0.71万	0.00亿	0.000%
2026-08-25	11.000	11.460	11.490	10.990	0.470	4.277%	1.03万	0.00亿	0.000%
2026-08-24	11.180	10.990	11.340	10.910	-0.210	-1.875%	0.63万	0.00亿	0.000%
2026-08-21	11.150	11.200	11.220	11.010	0.050	0.448%	0.42万	0.00亿	0.000%
2026-08-20	11.000	11.150	11.250	10.910	0.150	1.364%	0.47万	0.00亿	0.000%
2026-08-19	11.300	11.000	11.310	10.850	-0.290	-2.569%	0.83万	0.00亿	0.000%
2026-08-18	11.230	11.290	11.420	11.220	-0.090	-0.791%	0.39万	0.00亿	0.000%
2026-08-17	11.330	11.380	11.380	11.170	0.030	0.264%	0.44万	0.00亿	0.000%
2026-08-14	11.380	11.350	11.410	11.120	-0.070	-0.613%	0.71万	0.00亿	0.000%
2026-08-13	11.410	11.420	11.620	11.310	0.010	0.088%	0.85万	0.00亿	0.000%
2026-08-12	11.380	11.410	11.460	11.320	0.010	0.088%	0.75万	0.00亿	0.000%
2026-08-11	11.430	11.400	11.450	11.210	-0.030	-0.262%	0.58万	0.00亿	0.000%
2026-08-10	11.660	11.430	11.780	11.330	-0.350	-2.971%	0.96万	0.00亿	0.000%
2026-08-07	11.730	11.780	11.900	11.520	-0.090	-0.758%	1.34万	0.00亿	0.000%
2026-08-06	11.380	11.870	12.070	11.220	0.650	5.793%	3.01万	0.00亿	0.000%
2026-08-05	11.190	11.220	11.440	11.010	-0.030	-0.267%	1.01万	0.00亿	0.000%
2026-08-04	11.330	11.250	11.550	11.210	-0.270	-2.344%	1.23万	0.00亿	0.000%
2026-08-03	11.500	11.520	11.630	11.260	-0.030	-0.260%	1.15万	0.00亿	0.000%
2026-07-31	11.140	11.550	11.660	11.120	0.340	3.033%	0.84万	0.00亿	0.000%
2026-07-30	11.210	11.210	11.500	11.080	-0.250	-2.182%	1.06万	0.00亿	0.000%
2026-07-29	10.830	11.460	11.480	10.750	0.750	7.003%	2.19万	0.00亿	0.000%
2026-07-28	10.400	10.710	11.200	10.400	0.370	3.578%	1.25万	0.00亿	0.000%
2026-07-27	9.970	10.340	10.450	9.970	0.290	2.886%	0.66万	0.00亿	0.000%
2026-07-24	10.200	10.050	10.200	9.810	-0.080	-0.790%	0.78万	0.00亿	0.000%
2026-07-23	9.880	10.130	10.320	9.790	0.370	3.791%	1.52万	0.00亿	0.000%
2026-07-22	9.890	9.760	10.170	9.700	-0.240	-2.400%	0.98万	0.00亿	0.000%
2026-07-21	9.890	10.000	10.040	9.470	0.060	0.604%	1.57万	0.00亿	0.000%
2026-07-20	10.350	9.940	10.400	9.500	-0.280	-2.740%	1.56万	0.00亿	0.000%
2026-07-17	10.470	10.220	10.850	10.040	-0.230	-2.201%	1.49万	0.00亿	0.000%
2026-07-16	10.580	10.450	10.680	10.400	-0.100	-0.948%	0.75万	0.00亿	0.000%
2026-07-15	9.960	10.550	10.550	9.950	0.420	4.146%	1.38万	0.00亿	0.000%
2026-07-14	10.020	10.130	10.130	9.910	0.090	0.896%	0.57万	0.00亿	0.000%
2026-07-13	10.280	10.040	10.550	9.910	-0.380	-3.647%	0.91万	0.00亿	0.000%
2026-07-10	10.130	10.420	10.650	10.000	0.280	2.761%	0.85万	0.00亿	0.000%
2026-07-09	10.070	10.140	10.230	9.810	0.070	0.695%	0.74万	0.00亿	0.000%
2026-07-08	10.020	10.070	10.230	9.880	0.040	0.399%	0.64万	0.00亿	0.000%
2026-07-07	10.150	10.030	10.250	9.960	-0.280	-2.716%	0.70万	0.00亿	0.000%
2026-07-06	10.290	10.310	10.360	9.900	0.030	0.292%	1.21万	0.00亿	0.000%
2026-07-03	10.220	10.280	10.330	10.130	0.120	1.181%	0.73万	0.00亿	0.000%
2026-07-02	10.110	10.160	10.500	10.050	-0.020	-0.196%	1.24万	0.00亿	0.000%
2026-07-01	9.740	10.180	10.500	9.510	0.440	4.517%	1.88万	0.00亿	0.000%
2026-06-30	9.650	9.740	9.970	9.420	-0.040	-0.409%	0.99万	0.00亿	0.000%
2026-06-29	9.860	9.780	10.010	9.140	-0.080	-0.811%	1.90万	0.00亿	0.000%
2026-06-26	10.070	9.860	10.120	9.770	-0.290	-2.857%	1.72万	0.00亿	0.000%
2026-06-25	10.400	10.150	10.410	9.950	-0.350	-3.333%	1.77万	0.00亿	0.000%
2026-06-24	10.770	10.500	10.830	10.380	-0.310	-2.868%	1.45万	0.00亿	0.000%
2026-06-23	10.500	10.810	11.110	10.500	0.090	0.840%	1.23万	0.00亿	0.000%
2026-06-22	11.050	10.720	11.100	10.490	-0.420	-3.770%	2.39万	0.00亿	0.000%
2026-06-18	11.010	11.140	11.210	10.800	-0.040	-0.358%	1.14万	0.00亿	0.000%
2026-06-17	11.350	11.180	11.360	11.010	-0.050	-0.445%	0.95万	0.00亿	0.000%
2026-06-16	11.170	11.230	11.390	10.990	0.060	0.537%	0.88万	0.00亿	0.000%
2026-06-15	10.720	11.170	11.600	10.720	0.450	4.198%	1.95万	0.00亿	0.000%
2026-06-12	11.000	10.720	11.050	10.700	-0.110	-1.016%	1.01万	0.00亿	0.000%
2026-06-11	10.700	10.830	11.120	10.600	-0.160	-1.456%	1.11万	0.00亿	0.000%
2026-06-10	11.600	10.990	11.600	10.960	-0.640	-5.503%	2.50万	0.00亿	0.000%
2026-06-09	11.690	11.630	11.880	11.460	0.040	0.345%	1.33万	0.00亿	0.000%
2026-06-08	11.500	11.590	12.020	11.500	-0.450	-3.738%	1.11万	0.00亿	0.000%
2026-06-05	12.170	12.040	12.200	11.950	-0.140	-1.149%	1.86万	0.00亿	0.000%
2026-06-04	12.520	12.180	12.710	12.160	-0.460	-3.639%	1.95万	0.00亿	0.000%
2026-06-03	12.910	12.640	12.910	12.500	-0.220	-1.711%	1.24万	0.00亿	0.000%
2026-06-02	13.060	12.860	13.250	12.700	0.010	0.078%	1.85万	0.00亿	0.000%
2026-06-01	12.100	12.850	12.990	12.020	0.770	6.374%	2.27万	0.00亿	0.000%
2026-05-29	12.410	12.080	12.430	12.070	-0.300	-2.423%	2.03万	0.00亿	0.000%
2026-05-28	12.610	12.380	12.840	12.150	-0.230	-1.824%	2.18万	0.00亿	0.000%
2026-05-27	12.950	12.610	13.080	12.610	-0.330	-2.550%	2.40万	0.00亿	0.000%
2026-05-26	13.000	12.940	13.080	12.660	-0.120	-0.919%	2.39万	0.00亿	0.000%
2026-05-25	13.490	13.060	13.570	12.970	-0.370	-2.755%	2.41万	0.00亿	0.000%
2026-05-22	12.930	13.430	13.540	12.930	0.500	3.867%	2.56万	0.00亿	0.000%
2026-05-21	13.150	12.930	13.610	12.920	-0.220	-1.673%	2.69万	0.00亿	0.000%
2026-05-20	13.140	13.150	13.340	13.030	-0.150	-1.128%	1.87万	0.00亿	0.000%
2026-05-19	13.380	13.300	13.490	13.080	-0.070	-0.524%	3.04万	0.00亿	0.000%
2026-05-18	13.290	13.370	13.610	13.250	-0.110	-0.816%	2.52万	0.00亿	0.000%
2026-05-15	13.450	13.480	13.740	13.330	0.030	0.223%	1.80万	0.00亿	0.000%
2026-05-14	13.740	13.450	13.740	13.420	-0.290	-2.111%	1.87万	0.00亿	0.000%
2026-05-13	13.850	13.740	13.850	13.650	-0.020	-0.145%	1.82万	0.00亿	0.000%
2026-05-12	14.390	13.760	14.390	13.650	-0.500	-3.506%	2.95万	0.00亿	0.000%
2026-05-11	13.910	14.260	14.340	13.880	0.370	2.664%	4.31万	0.00亿	0.000%
2026-05-08	13.500	13.890	14.140	13.490	0.230	1.684%	4.28万	0.00亿	0.000%
2026-05-07	13.410	13.660	13.660	13.220	0.260	1.940%	2.90万	0.00亿	0.000%
2026-05-06	13.030	13.400	13.490	13.030	0.240	1.824%	3.91万	0.00亿	0.000%
2026-04-30	13.240	13.160	13.390	12.950	-0.210	-1.571%	3.81万	0.00亿	0.000%
2026-04-29	13.260	13.370	13.450	13.000	-0.010	-0.075%	4.18万	0.00亿	0.000%
2026-04-28	13.790	13.380	14.050	13.200	-0.450	-3.254%	3.92万	0.00亿	0.000%
2026-04-27	13.140	13.830	13.970	13.060	0.320	2.369%	4.58万	0.00亿	0.000%
2026-04-24	13.430	13.510	13.580	13.210	0.050	0.371%	3.00万	0.00亿	0.000%
2026-04-23	12.800	13.460	13.750	12.660	0.630	4.910%	6.15万	0.00亿	0.000%
2026-04-22	13.130	12.830	13.190	12.790	-0.290	-2.210%	2.49万	0.00亿	0.000%
2026-04-21	12.930	13.120	13.190	12.800	0.210	1.627%	2.10万	0.00亿	0.000%
2026-04-20	12.800	12.910	13.020	12.700	0.020	0.155%	1.51万	0.00亿	0.000%
2026-04-17	12.720	12.890	12.970	12.720	0.070	0.546%	1.27万	0.00亿	0.000%
2026-04-16	12.900	12.820	12.900	12.650	0.000	0.000%	1.97万	0.00亿	0.000%
2026-04-15	12.880	12.820	12.980	12.700	-0.060	-0.466%	1.69万	0.00亿	0.000%
2026-04-14	12.950	12.880	13.030	12.770	-0.040	-0.310%	1.82万	0.00亿	0.000%
2026-04-13	13.260	12.920	13.490	12.790	0.000	0.000%	4.87万	0.00亿	0.000%
2026-04-10	13.190	13.270	13.550	13.190	0.000	0.000%	1.98万	0.00亿	0.000%
2026-04-09	12.960	13.170	13.290	12.950	0.000	0.000%	1.87万	0.00亿	0.000%
2026-04-08	12.840	13.150	13.240	12.840	0.000	0.000%	2.83万	0.00亿	0.000%
2026-04-07	12.540	12.630	12.700	12.450	0.000	0.000%	2.04万	0.00亿	0.000%
2026-04-03	12.940	12.690	13.100	12.510	0.000	0.000%	2.01万	0.00亿	0.000%
2026-04-02	13.250	12.930	13.730	12.800	0.000	0.000%	4.15万	0.00亿	0.000%
2026-04-01	12.550	13.470	13.490	12.550	0.000	0.000%	6.48万	0.00亿	0.000%