| 股票名称 | 代码 301105 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 鸿铭股份 | 2024-04-26 五 | 25.30 | 25.34 | 25.02 | 25.54 | 24.70 | -1.26% | 4.72% | 6703 | 1675万 | 3.55 | 12.51 | -90.88 | 2 | 鸿铭股份 | 2024-04-25 四 | 24.49 | 24.64 | 25.34 | 25.59 | 24.33 | 2.84% | 4.83% | 6853 | 1712万 | 3.6 | 12.67 | -92.04 | 3 | 鸿铭股份 | 2024-04-24 三 | 24.00 | 24.49 | 24.64 | 25.09 | 22.92 | 0.61% | 7.18% | 10190 | 2470万 | 3.5 | 12.32 | -89.5 | 4 | 鸿铭股份 | 2024-04-23 二 | 23.10 | 22.00 | 24.49 | 25.44 | 23.10 | 11.32% | 8.91% | 12636 | 3081万 | 3.47 | 12.24 | -88.95 | 5 | 鸿铭股份 | 2024-04-22 一 | 22.62 | 22.61 | 22.00 | 22.80 | 20.92 | -2.70% | 4.29% | 6086 | 1322万 | 3.12 | 11 | -277.95 | 6 | 鸿铭股份 | 2024-04-19 五 | 22.75 | 22.90 | 22.61 | 23.38 | 22.31 | -1.27% | 4.02% | 5699 | 1294万 | 3.21 | 11.3 | -285.65 | 7 | 鸿铭股份 | 2024-04-18 四 | 23.60 | 23.71 | 22.90 | 23.70 | 22.30 | -3.42% | 5.23% | 7419 | 1705万 | 3.25 | 11.45 | -289.32 | 8 | 鸿铭股份 | 2024-04-17 三 | 21.29 | 21.00 | 23.71 | 23.73 | 21.29 | 12.90% | 4.78% | 6780 | 1571万 | 3.36 | 11.86 | -299.55 | 9 | 鸿铭股份 | 2024-04-16 二 | 23.79 | 23.93 | 21.00 | 23.93 | 20.70 | -12.24% | 6.00% | 8506 | 1838万 | 2.98 | 10.5 | -265.31 | 10 | 鸿铭股份 | 2024-04-15 一 | 26.80 | 26.99 | 23.93 | 26.80 | 23.86 | -11.34% | 6.79% | 9639 | 2375万 | 3.4 | 11.96 | -302.33 | 11 | 鸿铭股份 | 2024-04-12 五 | 26.67 | 26.67 | 26.99 | 27.90 | 26.67 | 1.20% | 2.98% | 4227 | 1152万 | 3.83 | 13.49 | -340.99 | 12 | 鸿铭股份 | 2024-04-11 四 | 26.25 | 26.53 | 26.67 | 27.24 | 26.01 | 0.53% | 2.39% | 3387 | 906万 | 3.78 | 13.34 | -336.95 | 13 | 鸿铭股份 | 2024-04-10 三 | 27.30 | 27.47 | 26.53 | 27.58 | 26.08 | -3.42% | 3.18% | 4511 | 1200万 | 3.76 | 13.27 | -335.18 | 14 | 鸿铭股份 | 2024-04-09 二 | 26.82 | 26.82 | 27.47 | 27.65 | 26.60 | 2.42% | 3.79% | 5375 | 1460万 | 3.9 | 13.73 | -347.06 | 15 | 鸿铭股份 | 2024-04-08 一 | 28.30 | 28.57 | 26.82 | 28.60 | 26.60 | -6.13% | 3.43% | 4861 | 1326万 | 3.81 | 13.41 | -338.84 | 16 | 鸿铭股份 | 2024-04-03 三 | 28.62 | 28.62 | 28.57 | 28.75 | 28.00 | -0.17% | 2.78% | 3941 | 1117万 | 4.05 | 14.29 | -360.95 | 17 | 鸿铭股份 | 2024-04-02 二 | 28.47 | 28.47 | 28.62 | 28.77 | 28.21 | 0.53% | 2.88% | 4089 | 1167万 | 4.06 | 14.31 | -361.58 | 18 | 鸿铭股份 | 2024-04-01 一 | 27.72 | 27.72 | 28.47 | 28.47 | 27.72 | 2.71% | 2.95% | 4191 | 1180万 | 4.04 | 14.23 | -359.69 | 19 | 鸿铭股份 | 2024-03-29 五 | 27.33 | 27.22 | 27.72 | 27.76 | 27.03 | 1.84% | 2.97% | 4211 | 1156万 | 3.93 | 13.86 | -350.21 | 20 | 鸿铭股份 | 2024-03-28 四 | 26.50 | 26.59 | 27.22 | 27.67 | 26.32 | 2.37% | 3.31% | 4692 | 1272万 | 3.86 | 13.61 | -343.9 | 21 | 鸿铭股份 | 2024-03-27 三 | 27.30 | 27.29 | 26.59 | 27.48 | 26.51 | -2.57% | 3.17% | 4504 | 1216万 | 3.77 | 13.29 | -335.94 | 22 | 鸿铭股份 | 2024-03-26 二 | 27.08 | 27.15 | 27.29 | 27.50 | 26.70 | 0.52% | 4.00% | 5670 | 1540万 | 3.87 | 13.64 | -344.78 | 23 | 鸿铭股份 | 2024-03-25 一 | 28.10 | 28.15 | 27.15 | 28.39 | 27.10 | -3.55% | 3.41% | 4838 | 1341万 | 3.85 | 13.57 | -343.01 | 24 | 鸿铭股份 | 2024-03-22 五 | 28.80 | 28.75 | 28.15 | 28.98 | 28.01 | -2.09% | 2.84% | 4035 | 1146万 | 3.99 | 14.07 | -355.65 | 25 | 鸿铭股份 | 2024-03-21 四 | 29.00 | 29.00 | 28.75 | 29.20 | 28.15 | -0.86% | 3.66% | 5190 | 1485万 | 4.08 | 14.38 | -363.23 | 26 | 鸿铭股份 | 2024-03-20 三 | 28.50 | 28.40 | 29.00 | 29.00 | 28.22 | 2.11% | 4.06% | 5756 | 1648万 | 4.11 | 14.5 | -366.39 | 27 | 鸿铭股份 | 2024-03-19 二 | 28.37 | 28.34 | 28.40 | 29.27 | 28.12 | 0.21% | 6.01% | 8521 | 2435万 | 4.03 | 14.2 | -358.81 | 28 | 鸿铭股份 | 2024-03-18 一 | 27.28 | 27.14 | 28.34 | 29.00 | 27.17 | 4.42% | 9.08% | 12884 | 3623万 | 4.02 | 14.17 | -358.05 | 29 | 鸿铭股份 | 2024-03-15 五 | 26.70 | 26.70 | 27.14 | 27.29 | 26.41 | 1.65% | 4.31% | 6113 | 1654万 | 3.85 | 13.57 | -342.89 | 30 | 鸿铭股份 | 2024-03-14 四 | 26.93 | 27.00 | 26.70 | 27.20 | 26.29 | -1.11% | 2.86% | 4058 | 1086万 | 3.79 | 13.35 | -337.33 | 31 | 鸿铭股份 | 2024-03-08 五 | 26.84 | 26.75 | 26.57 | 28.00 | 25.80 | -0.67% | 3.36% | 4774 | 1262万 | 3.77 | 13.29 | -335.68 | 32 | 鸿铭股份 | 2024-03-07 四 | 26.56 | 26.61 | 26.75 | 27.50 | 26.03 | 0.53% | 5.85% | 8297 | 2224万 | 3.8 | 13.38 | -337.96 | 33 | 鸿铭股份 | 2024-03-06 三 | 25.40 | 25.77 | 26.61 | 26.77 | 25.33 | 3.26% | 5.44% | 7714 | 2027万 | 3.78 | 13.3 | -336.19 | 34 | 鸿铭股份 | 2024-03-05 二 | 25.79 | 25.82 | 25.77 | 25.85 | 24.99 | -0.19% | 3.89% | 5516 | 1404万 | 3.66 | 12.88 | -325.58 | 35 | 鸿铭股份 | 2024-03-04 一 | 26.11 | 26.02 | 25.82 | 26.50 | 24.93 | -0.77% | 4.59% | 6509 | 1666万 | 3.66 | 12.91 | -326.21 | 36 | 鸿铭股份 | 2024-03-01 五 | 25.20 | 25.20 | 26.02 | 26.25 | 25.20 | 3.25% | 4.65% | 6591 | 1696万 | 3.69 | 13.01 | -328.74 | 37 | 鸿铭股份 | 2024-02-29 四 | 23.80 | 24.01 | 25.20 | 25.65 | 23.58 | 4.96% | 6.19% | 8780 | 2170万 | 3.58 | 12.6 | -318.38 | 38 | 鸿铭股份 | 2024-02-28 三 | 27.59 | 27.49 | 24.01 | 28.30 | 23.80 | -12.66% | 8.47% | 12012 | 3161万 | 3.41 | 12.01 | -303.34 | 39 | 鸿铭股份 | 2024-02-27 二 | 26.82 | 26.81 | 27.49 | 27.76 | 26.20 | 2.54% | 6.03% | 8561 | 2319万 | 3.9 | 13.74 | -347.31 | 40 | 鸿铭股份 | 2024-02-26 一 | 26.80 | 25.80 | 26.81 | 28.21 | 26.00 | 3.91% | 7.50% | 10639 | 2874万 | 3.8 | 13.4 | -338.72 | 41 | 鸿铭股份 | 2024-02-23 五 | 24.75 | 24.75 | 25.80 | 26.10 | 24.60 | 4.24% | 4.29% | 6089 | 1545万 | 3.66 | 12.9 | -325.96 | 42 | 鸿铭股份 | 2024-02-22 四 | 23.52 | 23.57 | 24.75 | 24.79 | 23.30 | 5.01% | 3.72% | 5271 | 1280万 | 3.51 | 12.38 | -312.69 | 43 | 鸿铭股份 | 2024-02-21 三 | 22.57 | 22.57 | 23.57 | 24.49 | 22.22 | 4.43% | 4.70% | 6669 | 1575万 | 3.34 | 11.79 | -297.78 | 44 | 鸿铭股份 | 2024-02-20 二 | 22.19 | 21.76 | 22.57 | 22.70 | 21.51 | 3.72% | 4.31% | 6115 | 1354万 | 3.2 | 11.29 | -285.15 | 45 | 鸿铭股份 | 2024-02-19 一 | 20.76 | 20.54 | 21.76 | 22.50 | 20.57 | 5.94% | 5.70% | 8093 | 1752万 | 3.09 | 10.88 | -274.92 | 46 | 鸿铭股份 | 2024-02-08 四 | 18.60 | 18.82 | 20.54 | 20.92 | 18.13 | 9.14% | 7.24% | 10275 | 2006万 | 2.91 | 10.27 | -259.5 | 47 | 鸿铭股份 | 2024-02-07 三 | 21.28 | 21.44 | 18.82 | 21.43 | 18.52 | -12.22% | 6.62% | 9388 | 1839万 | 2.67 | 9.41 | -237.77 | 48 | 鸿铭股份 | 2024-02-06 二 | 20.83 | 21.60 | 21.44 | 23.13 | 18.53 | -0.74% | 7.33% | 10398 | 2134万 | 3.04 | 10.72 | -270.87 | 49 | 鸿铭股份 | 2024-02-05 一 | 26.10 | 26.87 | 21.60 | 26.47 | 21.51 | -19.61% | 6.74% | 9563 | 2199万 | 3.06 | 10.8 | -272.89 | 50 | 鸿铭股份 | 2024-02-02 五 | 29.15 | 29.05 | 26.87 | 29.99 | 25.81 | -7.50% | 4.52% | 6409 | 1767万 | 3.81 | 13.44 | -339.48 | 51 | 鸿铭股份 | 2024-02-01 四 | 29.80 | 29.90 | 29.05 | 29.80 | 28.20 | -2.84% | 3.50% | 4971 | 1444万 | 4.12 | 14.53 | -367.02 | 52 | 鸿铭股份 | 2024-01-31 三 | 31.50 | 31.58 | 29.90 | 31.57 | 29.75 | -5.32% | 3.41% | 4841 | 1477万 | 4.24 | 14.95 | -377.76 | 53 | 鸿铭股份 | 2024-01-30 二 | 32.20 | 32.20 | 31.58 | 32.36 | 31.33 | -1.93% | 2.87% | 4077 | 1298万 | 4.48 | 15.79 | -398.98 | 54 | 鸿铭股份 | 2024-01-29 一 | 34.73 | 34.74 | 32.20 | 34.80 | 32.13 | -7.31% | 4.11% | 5825 | 1920万 | 4.57 | 16.1 | -406.81 | 55 | 鸿铭股份 | 2024-01-26 五 | 34.66 | 34.74 | 34.74 | 35.33 | 34.45 | 0.00% | 2.66% | 3780 | 1317万 | 4.93 | 17.37 | -438.9 | 56 | 鸿铭股份 | 2024-01-25 四 | 33.98 | 32.45 | 34.74 | 34.80 | 32.38 | 7.06% | 4.35% | 6175 | 2095万 | 4.93 | 17.37 | -438.9 | 57 | 鸿铭股份 | 2024-01-24 三 | 31.62 | 31.62 | 32.45 | 32.80 | 31.45 | 2.62% | 3.00% | 4257 | 1373万 | 4.6 | 16.23 | -409.97 | 58 | 鸿铭股份 | 2024-01-23 二 | 32.31 | 32.34 | 31.62 | 32.64 | 31.38 | -2.23% | 4.05% | 5739 | 1823万 | 4.49 | 15.81 | -399.49 | 59 | 鸿铭股份 | 2024-01-22 一 | 34.75 | 34.81 | 32.34 | 35.00 | 32.03 | -7.10% | 4.70% | 6671 | 2232万 | 4.59 | 16.17 | -408.58 | 60 | 鸿铭股份 | 2024-01-19 五 | 35.40 | 35.54 | 34.81 | 35.65 | 34.80 | -2.05% | 2.41% | 3416 | 1202万 | 4.94 | 17.41 | -439.79 | 61 | 鸿铭股份 | 2024-01-18 四 | 36.20 | 36.15 | 35.54 | 36.29 | 34.80 | -1.69% | 3.95% | 5599 | 1982万 | 5.04 | 17.77 | -449.01 | 62 | 鸿铭股份 | 2024-01-17 三 | 36.62 | 36.67 | 36.15 | 36.87 | 36.15 | -1.42% | 2.60% | 3694 | 1351万 | 5.13 | 18.07 | -456.72 | 63 | 鸿铭股份 | 2024-01-16 二 | 37.12 | 37.11 | 36.67 | 37.48 | 36.22 | -1.19% | 3.03% | 4303 | 1577万 | 5.2 | 18.34 | -463.29 | 64 | 鸿铭股份 | 2024-01-15 一 | 37.90 | 37.50 | 37.11 | 37.90 | 36.92 | -1.04% | 2.44% | 3461 | 1286万 | 5.26 | 18.55 | -468.85 | 65 | 鸿铭股份 | 2024-01-12 五 | 37.52 | 37.52 | 37.50 | 38.10 | 37.42 | -0.05% | 2.20% | 3123 | 1178万 | 5.32 | 18.75 | -473.77 | 66 | 鸿铭股份 | 2024-01-11 四 | 37.00 | 37.03 | 37.52 | 37.58 | 36.70 | 1.32% | 1.77% | 2518 | 939万 | 5.32 | 18.76 | -474.03 | 67 | 鸿铭股份 | 2024-01-10 三 | 37.41 | 37.48 | 37.03 | 37.85 | 36.80 | -1.20% | 3.21% | 4552 | 1699万 | 5.25 | 18.52 | -467.84 | 68 | 鸿铭股份 | 2024-01-09 二 | 36.86 | 36.81 | 37.48 | 37.83 | 36.86 | 1.82% | 2.94% | 4167 | 1560万 | 5.32 | 18.74 | -473.52 | 69 | 鸿铭股份 | 2024-01-08 一 | 37.50 | 37.45 | 36.81 | 37.50 | 36.80 | -1.71% | 2.06% | 2923 | 1085万 | 5.22 | 18.41 | -465.06 | 70 | 鸿铭股份 | 2024-01-05 五 | 37.77 | 37.80 | 37.45 | 38.12 | 37.30 | -0.93% | 1.57% | 2223 | 836万 | 5.31 | 18.73 | -473.14 | 71 | 鸿铭股份 | 2024-01-04 四 | 37.95 | 37.76 | 37.80 | 38.10 | 37.59 | 0.11% | 2.10% | 2974 | 1124万 | 5.36 | 18.9 | -477.56 | 72 | 鸿铭股份 | 2024-01-03 三 | 38.20 | 38.20 | 37.76 | 38.39 | 37.49 | -1.15% | 2.40% | 3405 | 1285万 | 5.36 | 18.88 | -477.06 | 73 | 鸿铭股份 | 2024-01-02 二 | 37.69 | 37.63 | 38.20 | 38.43 | 37.63 | 1.51% | 4.29% | 6092 | 2322万 | 5.42 | 19.1 | -482.62 | 74 | 鸿铭股份 | 2023-12-29 五 | 36.85 | 36.77 | 37.63 | 37.90 | 36.62 | 2.34% | 4.21% | 5266 | 1972万 | 4.7 | 18.82 | -475.42 | 75 | 鸿铭股份 | 2023-12-28 四 | 35.80 | 35.77 | 36.77 | 36.86 | 35.44 | 2.80% | 3.16% | 3956 | 1442万 | 4.6 | 18.39 | -464.55 | 76 | 鸿铭股份 | 2023-12-27 三 | 35.35 | 35.49 | 35.77 | 36.15 | 35.32 | 0.79% | 1.93% | 2407 | 858万 | 4.47 | 17.89 | -451.92 | 77 | 鸿铭股份 | 2023-12-26 二 | 35.70 | 35.88 | 35.49 | 35.94 | 35.30 | -1.09% | 1.91% | 2382 | 845万 | 4.43 | 17.75 | -448.38 | 78 | 鸿铭股份 | 2023-12-25 一 | 36.46 | 36.46 | 35.88 | 37.28 | 35.70 | -1.59% | 4.41% | 5505 | 1997万 | 4.48 | 17.94 | -453.31 | 79 | 鸿铭股份 | 2023-12-22 五 | 36.61 | 36.60 | 36.46 | 36.70 | 36.12 | -0.38% | 2.97% | 3711 | 1352万 | 4.55 | 18.23 | -460.64 | 80 | 鸿铭股份 | 2023-12-21 四 | 36.60 | 36.90 | 36.60 | 36.79 | 35.38 | -0.81% | 3.94% | 4922 | 1781万 | 4.57 | 18.3 | -462.4 | 81 | 鸿铭股份 | 2023-12-20 三 | 36.30 | 36.44 | 36.90 | 37.40 | 36.29 | 1.26% | 3.38% | 4218 | 1562万 | 4.61 | 18.45 | -466.19 | 82 | 鸿铭股份 | 2023-12-19 二 | 36.01 | 36.09 | 36.44 | 36.54 | 35.75 | 0.97% | 2.20% | 2745 | 992万 | 4.55 | 18.22 | -460.38 | 83 | 鸿铭股份 | 2023-12-18 一 | 36.51 | 36.47 | 36.09 | 36.68 | 35.85 | -1.04% | 2.34% | 2920 | 1059万 | 4.51 | 18.05 | -455.96 | 84 | 鸿铭股份 | 2023-12-15 五 | 36.47 | 36.47 | 36.47 | 36.75 | 36.30 | 0.00% | 1.84% | 2293 | 837万 | 4.56 | 18.23 | -460.76 | 85 | 鸿铭股份 | 2023-12-14 四 | 36.44 | 36.41 | 36.47 | 36.85 | 36.21 | 0.16% | 1.88% | 2344 | 856万 | 4.56 | 18.23 | -460.76 | 86 | 鸿铭股份 | 2023-12-13 三 | 36.28 | 36.30 | 36.41 | 37.06 | 35.91 | 0.30% | 3.93% | 4913 | 1800万 | 4.55 | 18.2 | -460 | 87 | 鸿铭股份 | 2023-12-12 二 | 36.54 | 36.49 | 36.30 | 36.55 | 36.03 | -0.52% | 2.31% | 2891 | 1047万 | 4.53 | 18.15 | -458.61 | 88 | 鸿铭股份 | 2023-12-11 一 | 36.42 | 36.42 | 36.49 | 37.11 | 35.90 | 0.19% | 3.82% | 4772 | 1742万 | 4.56 | 18.25 | -461.01 | 89 | 鸿铭股份 | 2023-12-08 五 | 37.22 | 37.22 | 36.42 | 37.52 | 36.32 | -2.15% | 3.58% | 4475 | 1642万 | 4.55 | 18.21 | -460.13 | 90 | 鸿铭股份 | 2023-12-07 四 | 37.76 | 37.29 | 37.22 | 37.76 | 36.87 | -0.19% | 2.58% | 3219 | 1195万 | 4.65 | 18.61 | -470.24 | 91 | 鸿铭股份 | 2023-12-06 三 | 37.15 | 37.25 | 37.29 | 37.70 | 37.00 | 0.11% | 2.75% | 3438 | 1288万 | 4.66 | 18.64 | -471.12 | 92 | 鸿铭股份 | 2023-12-05 二 | 37.62 | 37.61 | 37.25 | 37.69 | 37.11 | -0.96% | 3.06% | 3824 | 1430万 | 4.65 | 18.62 | -470.62 | 93 | 鸿铭股份 | 2023-12-04 一 | 37.49 | 37.49 | 37.61 | 37.96 | 37.41 | 0.32% | 2.71% | 3387 | 1275万 | 4.7 | 18.8 | -475.16 | 94 | 鸿铭股份 | 2023-12-01 五 | 37.83 | 37.72 | 37.49 | 37.83 | 37.25 | -0.61% | 1.97% | 2464 | 922万 | 4.68 | 18.75 | -473.65 | 95 | 鸿铭股份 | 2023-11-30 四 | 38.00 | 37.88 | 37.72 | 38.00 | 37.23 | -0.42% | 2.43% | 3031 | 1138万 | 4.71 | 18.86 | -476.55 | 96 | 鸿铭股份 | 2023-11-29 三 | 37.92 | 37.93 | 37.88 | 38.20 | 37.62 | -0.13% | 2.16% | 2697 | 1021万 | 4.73 | 18.94 | -478.58 | 97 | 鸿铭股份 | 2023-11-28 二 | 37.33 | 37.46 | 37.93 | 38.23 | 37.27 | 1.25% | 2.81% | 3511 | 1332万 | 4.74 | 18.96 | -479.21 | 98 | 鸿铭股份 | 2023-11-27 一 | 37.50 | 37.38 | 37.46 | 37.87 | 37.18 | 0.21% | 2.27% | 2831 | 1062万 | 4.68 | 18.73 | -473.27 | 99 | 鸿铭股份 | 2023-11-24 五 | 37.90 | 37.93 | 37.38 | 37.96 | 37.21 | -1.45% | 3.41% | 4259 | 1598万 | 4.67 | 18.69 | -472.26 | 100 | 鸿铭股份 | 2023-11-23 四 | 37.59 | 37.59 | 37.93 | 38.06 | 37.54 | 0.90% | 2.76% | 3450 | 1306万 | 4.74 | 18.96 | -479.21 | 101 | 鸿铭股份 | 2023-11-22 三 | 37.85 | 37.81 | 37.59 | 38.03 | 37.42 | -0.58% | 2.98% | 3726 | 1405万 | 4.69 | 18.8 | -474.91 | 102 | 鸿铭股份 | 2023-11-21 二 | 38.30 | 38.29 | 37.81 | 38.40 | 37.75 | -1.25% | 3.30% | 4125 | 1570万 | 4.72 | 18.91 | -477.69 | 103 | 鸿铭股份 | 2023-11-20 一 | 38.05 | 37.97 | 38.29 | 38.38 | 37.74 | 0.84% | 3.54% | 4426 | 1690万 | 4.78 | 19.14 | -483.76 | 104 | 鸿铭股份 | 2023-11-17 五 | 37.70 | 37.73 | 37.97 | 38.03 | 37.65 | 0.64% | 2.84% | 3550 | 1344万 | 4.74 | 18.98 | -479.71 | 105 | 鸿铭股份 | 2023-11-16 四 | 37.80 | 37.92 | 37.73 | 38.24 | 37.71 | -0.50% | 3.16% | 3951 | 1500万 | 4.71 | 18.86 | -476.68 | 106 | 鸿铭股份 | 2023-11-15 三 | 38.00 | 37.93 | 37.92 | 38.25 | 37.79 | -0.03% | 2.46% | 3071 | 1166万 | 4.74 | 18.96 | -479.08 | 107 | 鸿铭股份 | 2023-11-14 二 | 38.00 | 37.99 | 37.93 | 38.18 | 37.51 | -0.16% | 3.16% | 3951 | 1495万 | 4.74 | 18.96 | -479.21 | 108 | 鸿铭股份 | 2023-11-13 一 | 37.42 | 37.43 | 37.99 | 38.76 | 37.42 | 1.50% | 3.68% | 4595 | 1742万 | 4.74 | 19 | -479.97 | 109 | 鸿铭股份 | 2023-11-10 五 | 37.50 | 37.55 | 37.43 | 37.83 | 37.11 | -0.32% | 3.33% | 4164 | 1565万 | 4.68 | 18.71 | -472.89 | 110 | 鸿铭股份 | 2023-11-09 四 | 37.69 | 37.80 | 37.55 | 37.97 | 37.47 | -0.66% | 2.95% | 3685 | 1389万 | 4.69 | 18.77 | -474.41 | 111 | 鸿铭股份 | 2023-11-08 三 | 37.69 | 37.70 | 37.80 | 37.95 | 37.47 | 0.27% | 2.74% | 3419 | 1290万 | 4.72 | 18.9 | -477.56 | 112 | 鸿铭股份 | 2023-11-07 二 | 37.28 | 37.30 | 37.70 | 37.74 | 37.12 | 1.07% | 4.77% | 5953 | 2233万 | 4.71 | 18.85 | -476.3 | 113 | 鸿铭股份 | 2023-11-06 一 | 37.00 | 36.98 | 37.30 | 37.55 | 36.96 | 0.87% | 4.16% | 5202 | 1933万 | 4.66 | 18.65 | -471.25 | 114 | 鸿铭股份 | 2023-11-03 五 | 36.67 | 36.66 | 36.98 | 37.45 | 36.67 | 0.87% | 4.47% | 5583 | 2071万 | 4.62 | 18.49 | -467.2 | 115 | 鸿铭股份 | 2023-11-02 四 | 36.93 | 37.13 | 36.66 | 37.26 | 36.65 | -1.27% | 4.84% | 6039 | 2228万 | 4.58 | 18.33 | -463.16 | 116 | 鸿铭股份 | 2023-11-01 三 | 35.35 | 35.73 | 37.13 | 37.46 | 35.35 | 3.92% | 8.94% | 11167 | 4105万 | 4.64 | 18.57 | -469.1 | 117 | 鸿铭股份 | 2023-10-31 二 | 35.20 | 35.15 | 35.73 | 35.73 | 34.90 | 1.65% | 5.68% | 7099 | 2511万 | 4.46 | 17.86 | -451.41 | 118 | 鸿铭股份 | 2023-10-30 一 | 35.16 | 35.15 | 35.15 | 35.48 | 34.83 | 0.00% | 3.98% | 4968 | 1740万 | 4.39 | 17.57 | -444.08 | 119 | 鸿铭股份 | 2023-10-27 五 | 35.15 | 35.28 | 35.15 | 35.48 | 34.97 | -0.37% | 4.56% | 5701 | 2011万 | 4.39 | 17.57 | -444.08 | 120 | 鸿铭股份 | 2023-10-26 四 | 35.48 | 35.60 | 35.28 | 35.55 | 34.80 | -0.90% | 5.02% | 6265 | 2201万 | 4.41 | 17.64 | 2164.5 | 121 | 鸿铭股份 | 2023-10-25 三 | 35.03 | 35.07 | 35.60 | 35.78 | 34.64 | 1.51% | 7.65% | 9559 | 3362万 | 4.45 | 17.8 | 2184.13 | 122 | 鸿铭股份 | 2023-10-24 二 | 33.20 | 33.20 | 35.07 | 35.11 | 33.10 | 5.63% | 10.04% | 12539 | 4302万 | 4.38 | 17.54 | 2151.61 | 123 | 鸿铭股份 | 2023-10-23 一 | 33.88 | 34.16 | 33.20 | 34.16 | 33.01 | -2.81% | 7.45% | 9303 | 3097万 | 4.15 | 16.6 | 2036.88 | 124 | 鸿铭股份 | 2023-10-20 五 | 36.00 | 37.02 | 34.16 | 36.01 | 34.16 | -7.73% | 13.05% | 16299 | 5682万 | 4.27 | 17.08 | 2095.78 | 125 | 鸿铭股份 | 2023-10-19 四 | 36.00 | 41.20 | 37.02 | 38.19 | 35.81 | -10.15% | 20.72% | 25875 | 9574万 | 4.62 | 18.51 | 2271.25 | 126 | 鸿铭股份 | 2023-10-18 三 | 35.85 | 35.85 | 41.20 | 41.20 | 35.32 | 14.92% | 2.88% | 3601 | 1366万 | 5.15 | 20.6 | 2527.7 | 127 | 鸿铭股份 | 2023-10-17 二 | 35.74 | 35.74 | 35.85 | 35.93 | 35.42 | 0.31% | 1.67% | 2081 | 743万 | 4.48 | 17.93 | 2199.47 | 128 | 鸿铭股份 | 2023-10-16 一 | 35.85 | 35.85 | 35.74 | 35.85 | 35.30 | -0.31% | 2.81% | 3513 | 1249万 | 4.46 | 17.87 | 2192.72 | 129 | 鸿铭股份 | 2023-10-13 五 | 36.43 | 36.40 | 35.85 | 36.49 | 35.80 | -1.51% | 1.98% | 2479 | 892万 | 4.48 | 17.93 | 2199.47 | 130 | 鸿铭股份 | 2023-10-12 四 | 36.72 | 36.72 | 36.40 | 36.72 | 36.13 | -0.87% | 3.16% | 3950 | 1435万 | 4.55 | 18.2 | 2233.21 | 131 | 鸿铭股份 | 2023-10-11 三 | 36.70 | 36.71 | 36.72 | 36.95 | 36.33 | 0.03% | 3.87% | 4839 | 1772万 | 4.59 | 18.36 | 2252.84 | 132 | 鸿铭股份 | 2023-10-10 二 | 36.56 | 36.50 | 36.71 | 36.96 | 36.56 | 0.58% | 3.56% | 4446 | 1636万 | 4.59 | 18.36 | 2252.23 | 133 | 鸿铭股份 | 2023-10-09 一 | 37.19 | 37.30 | 36.50 | 37.27 | 36.35 | -2.14% | 4.90% | 6123 | 2253万 | 4.56 | 18.25 | 2239.35 | 134 | 鸿铭股份 | 2023-09-28 四 | 37.90 | 37.54 | 37.30 | 37.99 | 36.96 | -0.64% | 10.14% | 12661 | 4747万 | 4.66 | 18.65 | 2288.43 | 135 | 鸿铭股份 | 2023-09-27 三 | 37.40 | 37.41 | 37.54 | 38.25 | 37.30 | 0.35% | 4.56% | 5699 | 2155万 | 4.69 | 18.77 | 2303.15 | 136 | 鸿铭股份 | 2023-09-26 二 | 37.51 | 37.35 | 37.41 | 37.67 | 36.90 | 0.16% | 2.73% | 3405 | 1267万 | 4.67 | 18.7 | 2295.18 | 137 | 鸿铭股份 | 2023-09-25 一 | 38.29 | 38.31 | 38.35 | 38.62 | 38.00 | 0.10% | 2.46% | 3071 | 1177万 | 4.79 | 19.18 | 2352.85 | 138 | 鸿铭股份 | 2023-09-22 五 | 37.56 | 37.56 | 38.31 | 38.34 | 37.30 | 2.00% | 2.44% | 3048 | 1158万 | 4.78 | 19.16 | 2350.39 | 139 | 鸿铭股份 | 2023-09-21 四 | 37.66 | 37.75 | 37.56 | 38.05 | 37.40 | -0.50% | 2.36% | 2943 | 1109万 | 4.69 | 18.78 | 2304.38 | 140 | 鸿铭股份 | 2023-09-20 三 | 37.80 | 37.95 | 37.75 | 38.36 | 37.69 | -0.53% | 1.66% | 2077 | 788万 | 4.71 | 18.88 | 2316.04 | 141 | 鸿铭股份 | 2023-09-19 二 | 38.03 | 38.03 | 37.95 | 38.32 | 37.80 | -0.21% | 1.79% | 2233 | 848万 | 4.74 | 18.98 | 2328.31 | 142 | 鸿铭股份 | 2023-09-18 一 | 37.14 | 37.17 | 38.03 | 38.41 | 36.85 | 2.31% | 3.03% | 3786 | 1433万 | 4.75 | 19.02 | 2333.21 | 143 | 鸿铭股份 | 2023-09-15 五 | 37.36 | 37.20 | 37.17 | 37.52 | 37.12 | -0.08% | 1.65% | 2065 | 770万 | 4.64 | 18.59 | 2280.45 | 144 | 鸿铭股份 | 2023-09-14 四 | 37.99 | 37.83 | 37.20 | 38.00 | 37.13 | -1.67% | 1.75% | 2190 | 822万 | 4.65 | 18.6 | 2282.29 | 145 | 鸿铭股份 | 2023-09-13 三 | 38.19 | 38.41 | 37.83 | 38.37 | 37.62 | -1.51% | 1.97% | 2461 | 935万 | 4.72 | 18.91 | 2320.94 | 146 | 鸿铭股份 | 2023-09-12 二 | 38.97 | 38.97 | 38.41 | 38.97 | 38.15 | -1.44% | 2.14% | 2669 | 1024万 | 4.8 | 19.2 | 2356.53 | 147 | 鸿铭股份 | 2023-09-11 一 | 38.60 | 38.45 | 38.97 | 39.48 | 38.45 | 1.35% | 3.42% | 4270 | 1666万 | 4.87 | 19.48 | 2390.89 | 148 | 鸿铭股份 | 2023-09-08 五 | 38.49 | 38.20 | 38.45 | 38.78 | 38.23 | 0.65% | 1.74% | 2168 | 836万 | 4.8 | 19.23 | 2358.98 | 149 | 鸿铭股份 | 2023-09-07 四 | 39.24 | 38.93 | 38.20 | 39.24 | 38.16 | -1.88% | 1.76% | 2199 | 848万 | 4.77 | 19.1 | 2343.64 | 150 | 鸿铭股份 | 2023-09-06 三 | 38.94 | 38.94 | 38.93 | 39.16 | 38.80 | -0.03% | 2.17% | 2708 | 1057万 | 4.86 | 19.46 | 2388.43 | 151 | 鸿铭股份 | 2023-09-05 二 | 39.00 | 39.00 | 38.94 | 39.28 | 38.62 | -0.15% | 2.28% | 2853 | 1109万 | 4.86 | 19.47 | 2389.04 | 152 | 鸿铭股份 | 2023-09-04 一 | 38.90 | 38.90 | 39.00 | 39.38 | 38.61 | 0.26% | 3.61% | 4508 | 1753万 | 4.87 | 19.5 | 2392.73 | 153 | 鸿铭股份 | 2023-09-01 五 | 39.20 | 38.92 | 38.90 | 39.20 | 38.50 | -0.05% | 1.96% | 2442 | 946万 | 4.86 | 19.45 | 2386.59 | 154 | 鸿铭股份 | 2023-08-31 四 | 39.30 | 39.14 | 38.92 | 39.38 | 38.71 | -0.56% | 3.19% | 3987 | 1555万 | 4.86 | 19.46 | 2387.82 | 155 | 鸿铭股份 | 2023-08-30 三 | 38.79 | 38.91 | 39.14 | 39.40 | 38.71 | 0.59% | 5.79% | 7242 | 2831万 | 4.89 | 19.57 | 2401.32 | 156 | 鸿铭股份 | 2023-08-29 二 | 35.95 | 36.08 | 38.91 | 39.40 | 35.95 | 7.84% | 9.67% | 12084 | 4605万 | 4.86 | 19.45 | 89.24 | 157 | 鸿铭股份 | 2023-08-28 一 | 37.50 | 35.54 | 36.08 | 37.98 | 35.81 | 1.52% | 3.89% | 4867 | 1787万 | 4.51 | 18.04 | 82.75 | 158 | 鸿铭股份 | 2023-08-25 五 | 36.40 | 36.44 | 35.54 | 36.40 | 35.45 | -2.47% | 3.53% | 4411 | 1582万 | 4.44 | 17.77 | 81.51 | 159 | 鸿铭股份 | 2023-08-23 三 | 38.00 | 37.85 | 36.80 | 38.00 | 36.75 | -2.77% | 3.85% | 4809 | 1789万 | 4.6 | 18.4 | 84.4 | 160 | 鸿铭股份 | 2023-08-22 二 | 38.99 | 39.09 | 37.85 | 39.39 | 37.27 | -3.17% | 5.86% | 7329 | 2790万 | 4.73 | 18.93 | 86.81 |
|
行情刷新 | 流通股东
|