鸿铭股份（301105）历史行情

以下为鸿铭股份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
2026-10-02	50.090	48.500	50.500	48.200	-0.720	-1.463%	36.71万	0.18亿	1.853%
2026-10-01	50.090	48.500	50.500	48.200	-0.720	-1.463%	36.71万	0.18亿	1.853%
2026-09-30	50.090	48.500	50.500	48.200	-0.720	-1.463%	0.37万	0.00亿	0.000%
2026-09-29	48.260	49.220	49.780	48.010	1.070	2.222%	0.50万	0.00亿	0.000%
2026-09-28	50.670	48.150	50.870	47.860	-1.750	-3.507%	0.41万	0.00亿	0.000%
2026-09-27	50.500	49.900	51.000	49.540	-0.780	-1.539%	42.18万	0.21亿	2.129%
2026-09-24	50.500	49.900	51.000	49.540	-0.780	-1.539%	0.42万	0.00亿	0.000%
2026-09-23	51.540	50.680	51.540	49.990	0.390	0.776%	0.46万	0.00亿	0.000%
2026-09-22	49.450	50.290	50.460	49.310	0.740	1.493%	0.45万	0.00亿	0.000%
2026-09-21	48.690	49.550	49.950	48.440	0.810	1.662%	0.53万	0.00亿	0.000%
2026-09-18	48.740	48.740	49.670	47.510	0.720	1.499%	0.38万	0.00亿	0.000%
2026-09-17	47.880	48.020	48.390	46.870	0.230	0.481%	0.45万	0.00亿	0.000%
2026-09-16	47.530	47.790	48.400	47.040	0.300	0.632%	0.37万	0.00亿	0.000%
2026-09-15	49.000	47.490	49.200	47.320	-0.810	-1.677%	0.63万	0.00亿	0.000%
2026-09-14	47.390	48.300	49.750	46.820	0.910	1.920%	0.69万	0.00亿	0.000%
2026-09-11	50.200	47.390	50.210	47.150	-2.800	-5.579%	0.57万	0.00亿	0.000%
2026-09-10	51.170	50.190	51.170	50.030	-0.890	-1.742%	0.41万	0.00亿	0.000%
2026-09-09	53.190	51.080	53.190	50.520	-1.920	-3.623%	0.68万	0.00亿	0.000%
2026-09-08	52.190	53.000	53.000	51.590	0.750	1.435%	0.76万	0.00亿	0.000%
2026-09-07	51.700	52.250	52.570	49.800	1.060	2.071%	1.17万	0.00亿	0.000%
2026-09-04	47.650	51.190	53.500	47.510	3.540	7.429%	2.07万	0.00亿	0.000%
2026-09-03	48.080	47.650	49.530	46.660	-0.420	-0.874%	0.83万	0.00亿	0.000%
2026-09-02	47.400	48.070	48.760	47.020	0.270	0.565%	0.60万	0.00亿	0.000%
2026-09-01	47.840	47.800	48.490	46.680	0.150	0.315%	0.70万	0.00亿	0.000%
2026-08-31	47.090	47.650	48.000	46.100	0.100	0.210%	0.68万	0.00亿	0.000%
2026-08-28	46.580	47.550	48.220	46.580	0.970	2.082%	0.64万	0.00亿	0.000%
2026-08-27	47.090	46.580	47.090	46.090	-0.420	-0.894%	0.31万	0.00亿	0.000%
2026-08-26	47.020	47.000	48.350	46.550	-0.880	-1.838%	0.44万	0.00亿	0.000%
2026-08-25	45.640	47.880	48.000	45.500	1.760	3.816%	0.45万	0.00亿	0.000%
2026-08-24	46.820	46.120	47.150	45.010	-1.230	-2.598%	0.74万	0.00亿	0.000%
2026-08-21	47.290	47.350	48.140	46.000	0.060	0.127%	0.38万	0.00亿	0.000%
2026-08-20	45.780	47.290	48.360	45.480	1.820	4.003%	0.81万	0.00亿	0.000%
2026-08-19	47.980	45.470	47.980	45.150	-2.340	-4.894%	0.48万	0.00亿	0.000%
2026-08-18	47.990	47.810	47.990	46.710	-0.210	-0.437%	0.44万	0.00亿	0.000%
2026-08-17	47.700	48.020	48.690	46.920	0.630	1.329%	0.56万	0.00亿	0.000%
2026-08-14	47.890	47.390	48.750	46.300	-0.380	-0.795%	0.46万	0.00亿	0.000%
2026-08-13	47.810	47.770	48.800	47.540	-0.520	-1.077%	0.50万	0.00亿	0.000%
2026-08-12	49.570	48.290	49.900	47.210	-0.080	-0.165%	0.59万	0.00亿	0.000%
2026-08-11	47.320	48.370	48.700	46.560	1.050	2.219%	0.54万	0.00亿	0.000%
2026-08-10	47.180	47.320	47.750	46.020	0.030	0.063%	0.37万	0.00亿	0.000%
2026-08-07	46.700	47.290	47.490	45.610	0.120	0.254%	0.52万	0.00亿	0.000%
2026-08-06	45.630	47.170	47.810	45.290	1.370	2.991%	0.72万	0.00亿	0.000%
2026-08-05	46.830	45.800	47.540	45.360	-0.800	-1.717%	0.61万	0.00亿	0.000%
2026-08-04	45.340	46.600	48.150	45.190	1.300	2.870%	0.85万	0.00亿	0.000%
2026-08-03	45.520	45.300	46.210	44.170	0.340	0.756%	0.40万	0.00亿	0.000%
2026-07-31	43.790	44.960	45.340	43.790	1.390	3.190%	0.47万	0.00亿	0.000%
2026-07-30	44.900	43.570	46.000	43.240	-1.790	-3.946%	0.86万	0.00亿	0.000%
2026-07-29	43.360	45.360	47.800	43.290	2.000	4.613%	0.94万	0.00亿	0.000%
2026-07-28	41.260	43.360	43.470	41.140	2.100	5.090%	0.51万	0.00亿	0.000%
2026-07-27	38.980	41.260	42.080	38.500	2.160	5.524%	0.67万	0.00亿	0.000%
2026-07-24	39.250	39.100	40.000	38.600	-0.890	-2.226%	0.29万	0.00亿	0.000%
2026-07-23	38.120	39.990	40.300	38.120	2.170	5.738%	0.40万	0.00亿	0.000%
2026-07-22	38.420	37.820	38.920	37.500	-0.790	-2.046%	0.48万	0.00亿	0.000%
2026-07-21	38.620	38.610	39.290	35.260	-0.680	-1.731%	0.76万	0.00亿	0.000%
2026-07-20	41.520	39.290	43.950	38.360	-1.810	-4.404%	0.96万	0.00亿	0.000%
2026-07-17	43.520	41.100	44.180	40.620	-2.460	-5.647%	0.55万	0.00亿	0.000%
2026-07-16	42.310	43.560	44.800	42.040	0.610	1.420%	0.50万	0.00亿	0.000%
2026-07-15	43.120	42.950	43.710	42.380	0.090	0.210%	0.42万	0.00亿	0.000%
2026-07-14	41.840	42.860	43.440	40.830	1.270	3.054%	0.53万	0.00亿	0.000%
2026-07-13	43.000	41.590	43.510	41.300	-1.620	-3.749%	0.45万	0.00亿	0.000%
2026-07-10	42.680	43.210	44.520	41.680	1.460	3.497%	0.54万	0.00亿	0.000%
2026-07-09	41.780	41.750	42.240	40.770	-0.060	-0.144%	0.43万	0.00亿	0.000%
2026-07-08	42.870	41.810	43.500	41.250	-0.870	-2.038%	0.54万	0.00亿	0.000%
2026-07-07	44.010	42.680	44.600	42.430	-1.330	-3.022%	0.53万	0.00亿	0.000%
2026-07-06	44.260	44.010	45.650	43.570	-0.200	-0.452%	0.65万	0.00亿	0.000%
2026-07-03	42.860	44.210	45.000	42.860	1.370	3.198%	0.86万	0.00亿	0.000%
2026-07-02	44.490	42.840	46.800	42.510	-0.760	-1.743%	0.96万	0.00亿	0.000%
2026-07-01	41.620	43.600	44.010	41.620	1.620	3.859%	0.93万	0.00亿	0.000%
2026-06-30	43.250	41.980	43.250	41.280	-0.300	-0.710%	0.66万	0.00亿	0.000%
2026-06-29	42.410	42.280	43.090	39.810	-0.370	-0.868%	0.89万	0.00亿	0.000%
2026-06-26	46.110	42.650	46.110	42.300	-2.320	-5.159%	0.79万	0.00亿	0.000%
2026-06-25	46.500	44.970	46.860	44.220	-1.530	-3.290%	0.50万	0.00亿	0.000%
2026-06-24	48.250	46.500	49.480	46.060	-1.750	-3.627%	0.64万	0.00亿	0.000%
2026-06-23	45.990	48.250	49.660	45.990	1.820	3.920%	0.73万	0.00亿	0.000%
2026-06-22	46.450	46.430	46.870	44.020	-0.520	-1.108%	0.70万	0.00亿	0.000%
2026-06-18	48.380	46.950	48.600	46.400	-0.360	-0.761%	0.63万	0.00亿	0.000%
2026-06-17	48.830	47.310	48.920	46.970	-1.370	-2.814%	0.39万	0.00亿	0.000%
2026-06-16	47.630	48.680	49.660	46.550	0.940	1.969%	0.44万	0.00亿	0.000%
2026-06-15	48.630	47.740	49.670	47.450	0.070	0.147%	0.59万	0.00亿	0.000%
2026-06-12	48.250	47.670	48.870	47.000	-0.090	-0.188%	0.44万	0.00亿	0.000%
2026-06-11	49.390	47.760	49.390	46.820	-1.140	-2.331%	0.33万	0.00亿	0.000%
2026-06-10	49.260	48.900	49.730	47.990	-0.880	-1.768%	0.40万	0.00亿	0.000%
2026-06-09	49.350	49.780	50.800	49.230	0.480	0.974%	0.44万	0.00亿	0.000%
2026-06-08	50.310	49.300	52.000	48.260	-2.940	-5.628%	0.57万	0.00亿	0.000%
2026-06-05	49.630	52.240	53.580	49.540	2.280	4.564%	1.01万	0.00亿	0.000%
2026-06-04	49.670	49.960	50.410	48.900	0.150	0.301%	0.46万	0.00亿	0.000%
2026-06-03	50.630	49.810	50.990	49.010	-0.890	-1.755%	0.50万	0.00亿	0.000%
2026-06-02	53.020	50.700	53.120	50.320	-1.360	-2.612%	0.49万	0.00亿	0.000%
2026-06-01	52.300	52.060	53.740	51.740	-0.260	-0.497%	0.47万	0.00亿	0.000%
2026-05-29	55.840	52.320	56.320	51.600	-3.620	-6.471%	0.77万	0.00亿	0.000%
2026-05-28	53.290	55.940	56.200	51.890	2.590	4.855%	0.92万	0.00亿	0.000%
2026-05-27	51.810	53.350	55.290	51.410	2.000	3.895%	1.12万	0.00亿	0.000%
2026-05-26	53.000	51.350	53.990	51.070	-1.650	-3.113%	0.62万	0.00亿	0.000%
2026-05-25	55.280	53.000	55.660	52.400	-1.620	-2.966%	1.18万	0.00亿	0.000%
2026-05-22	55.000	54.620	55.920	54.060	0.260	0.478%	0.72万	0.00亿	0.000%
2026-05-21	56.570	54.360	57.780	54.010	-1.700	-3.032%	0.90万	0.00亿	0.000%
2026-05-20	57.560	56.060	57.800	55.060	-1.440	-2.504%	0.80万	0.00亿	0.000%
2026-05-19	58.380	57.500	59.230	56.720	-0.880	-1.507%	0.73万	0.00亿	0.000%
2026-05-18	59.110	58.380	59.600	57.660	-1.030	-1.734%	1.05万	0.00亿	0.000%
2026-05-15	57.720	59.410	60.000	57.500	1.810	3.142%	0.98万	0.00亿	0.000%
2026-05-14	57.280	57.600	58.550	56.840	0.810	1.426%	0.78万	0.00亿	0.000%
2026-05-13	58.340	56.790	58.340	56.360	-1.250	-2.154%	0.73万	0.00亿	0.000%
2026-05-12	58.970	58.040	59.690	57.250	-1.080	-1.827%	0.90万	0.00亿	0.000%
2026-05-11	59.880	59.120	60.170	58.020	-0.750	-1.253%	1.01万	0.00亿	0.000%
2026-05-08	57.200	59.870	60.100	56.520	2.690	4.704%	1.23万	0.00亿	0.000%
2026-05-07	57.270	57.180	58.190	56.120	-0.320	-0.557%	1.04万	0.00亿	0.000%
2026-05-06	59.580	57.500	59.600	56.720	-0.600	-1.033%	1.16万	0.00亿	0.000%
2026-04-30	57.700	58.100	59.330	56.900	0.200	0.345%	0.79万	0.00亿	0.000%
2026-04-29	54.940	57.900	58.910	54.940	1.900	3.393%	0.97万	0.00亿	0.000%
2026-04-28	56.490	56.000	57.220	55.410	-0.840	-1.478%	0.91万	0.00亿	0.000%
2026-04-27	54.930	56.840	58.150	54.930	1.690	3.064%	0.99万	0.00亿	0.000%
2026-04-24	55.790	55.150	56.200	54.690	-0.660	-1.183%	0.58万	0.00亿	0.000%
2026-04-23	57.000	55.810	57.000	54.670	-0.350	-0.623%	0.74万	0.00亿	0.000%
2026-04-22	57.240	56.160	58.400	55.950	-1.440	-2.500%	0.77万	0.00亿	0.000%
2026-04-21	58.400	57.600	59.360	56.810	-0.700	-1.201%	0.85万	0.00亿	0.000%
2026-04-20	57.620	58.300	58.890	56.000	0.870	1.515%	0.84万	0.00亿	0.000%
2026-04-17	57.430	57.430	58.190	56.870	0.000	0.000%	0.68万	0.00亿	0.000%
2026-04-16	57.630	57.430	58.000	56.500	-0.210	-0.364%	0.75万	0.00亿	0.000%
2026-04-15	57.900	57.640	58.400	57.220	0.030	0.052%	0.43万	0.00亿	0.000%
2026-04-14	58.580	57.610	59.650	57.420	-1.100	-1.874%	0.67万	0.00亿	0.000%
2026-04-13	58.800	58.710	58.940	56.800	0.090	0.154%	0.68万	0.00亿	0.000%
2026-04-10	59.980	58.620	61.270	58.490	-0.920	-1.545%	0.70万	0.00亿	0.000%
2026-04-09	60.820	59.540	61.230	58.890	-1.460	-2.393%	1.01万	0.00亿	0.000%
2026-04-08	58.150	61.000	61.990	58.120	3.320	5.756%	1.68万	0.00亿	0.000%
2026-04-07	56.390	57.680	57.860	55.910	0.000	0.000%	0.79万	0.00亿	0.000%
2026-04-03	59.570	56.380	59.990	56.200	0.000	0.000%	0.75万	0.00亿	0.000%
2026-04-02	59.520	59.100	59.770	58.270	0.000	0.000%	0.53万	0.00亿	0.000%
2026-04-01	58.640	59.520	59.650	57.610	0.000	0.000%	0.81万	0.00亿	0.000%