华铭智能(300462)股票信息
| 股票代码 | 300462 |
| 股票名称 | 华铭智能 |
| 最新价/元 | 11.50 |
| 涨跌额/元 | 1.32 |
| 涨跌幅/% | 12.97 |
| 买入/元 | 11.50 |
| 卖出/元 | 11.51 |
| 昨收/元 | 10.18 |
| 今开/元 | 12.18 |
| 最高/元 | 12.18 |
| 最低/元 | 10.36 |
| 成交量/手 | 308164.03 |
| 成交额/万 | 34477.66 |
| 股净值/元 | -383.33 |
| 市净率 | 1.49 |
| 总市值/万 | 208405.23 |
| 流通值/万 | 157244.57 |
| 换手率/% | 22.54 |
| 入市日期 | 2015-05-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
华铭智能(300462)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 12.18 | 11.50 | 1.32 | 12.97 | 308164.03 | 34477.66 | 22.54 |
| 2024-09-30 | 9.30 | 10.18 | 1.30 | 14.64 | 240753.56 | 23374.24 | 17.61 |
| 2024-09-27 | 8.53 | 8.88 | 0.48 | 5.71 | 151894.00 | 13236.42 | 11.11 |
| 2024-09-26 | 8.16 | 8.40 | 0.21 | 2.56 | 82311.00 | 6844.55 | 6.02 |
| 2024-09-25 | 8.14 | 8.19 | 0.11 | 1.36 | 92277.00 | 7618.25 | 6.75 |
| 2024-09-24 | 7.97 | 8.08 | 0.16 | 2.02 | 71331.00 | 5673.42 | 5.22 |
| 2024-09-23 | 7.82 | 7.92 | 0.14 | 1.80 | 58087.00 | 4578.39 | 4.25 |
| 2024-09-20 | 7.68 | 7.78 | 0.14 | 1.83 | 68472.00 | 5289.09 | 5.01 |
| 2024-09-19 | 7.48 | 7.64 | 0.17 | 2.28 | 63937.00 | 4856.51 | 4.68 |
| 2024-09-18 | 7.58 | 7.47 | -0.11 | -1.45 | 69763.00 | 5135.98 | 5.10 |
| 2024-09-13 | 7.85 | 7.58 | -0.20 | -2.57 | 64901.00 | 4967.03 | 4.75 |
| 2024-09-12 | 7.69 | 7.78 | 0.02 | 0.26 | 67491.00 | 5269.29 | 4.94 |
| 2024-09-11 | 7.88 | 7.76 | -0.07 | -0.89 | 107224.00 | 8329.95 | 7.84 |
| 2024-09-10 | 7.75 | 7.83 | 0.28 | 3.71 | 192835.00 | 14926.31 | 14.10 |
| 2024-09-09 | 7.25 | 7.55 | -1.43 | -15.92 | 257627.00 | 19426.59 | 18.84 |
| 2024-09-06 | 9.11 | 8.98 | -0.19 | -2.07 | 112565.00 | 10262.76 | 8.23 |
| 2024-09-05 | 8.89 | 9.17 | 0.34 | 3.85 | 127213.00 | 11548.14 | 9.30 |
| 2024-09-04 | 8.83 | 8.83 | -0.12 | -1.34 | 70402.00 | 6219.04 | 5.15 |
| 2024-09-03 | 8.92 | 8.95 | 0.06 | 0.68 | 65013.95 | 5794.49 | 4.75 |
| 2024-09-02 | 9.05 | 8.89 | -0.17 | -1.88 | 79368.00 | 7136.32 | 5.80 |
| 2024-08-30 | 8.79 | 9.06 | 0.20 | 2.26 | 97362.95 | 8810.37 | 7.12 |
| 2024-08-29 | 8.45 | 8.86 | 0.23 | 2.67 | 96859.95 | 8474.80 | 7.08 |
| 2024-08-28 | 8.69 | 8.63 | -0.06 | -0.69 | 60921.07 | 5280.90 | 4.46 |
| 2024-08-27 | 8.98 | 8.69 | -0.32 | -3.55 | 85537.00 | 7483.03 | 6.26 |
| 2024-08-26 | 8.88 | 9.01 | 0.14 | 1.58 | 89368.00 | 7966.60 | 6.54 |
| 2024-08-23 | 8.92 | 8.87 | -0.06 | -0.67 | 118397.19 | 10487.08 | 8.66 |
| 2024-08-22 | 9.20 | 8.93 | -0.27 | -2.94 | 123628.19 | 11271.58 | 9.04 |
| 2024-08-21 | 9.05 | 9.20 | 0.07 | 0.77 | 141775.94 | 13107.40 | 10.37 |
| 2024-08-20 | 9.58 | 9.13 | -0.56 | -5.78 | 191112.68 | 17593.05 | 13.98 |
| 2024-08-19 | 10.32 | 9.69 | -0.63 | -6.11 | 191092.00 | 18809.00 | 13.98 |
| 2024-08-16 | 10.50 | 10.32 | -0.48 | -4.44 | 230668.74 | 24275.91 | 16.87 |
| 2024-08-15 | 10.26 | 10.80 | 0.44 | 4.25 | 316464.13 | 33822.78 | 23.14 |
| 2024-08-14 | 10.01 | 10.36 | 0.30 | 2.98 | 250424.14 | 26221.47 | 18.31 |
| 2024-08-13 | 9.90 | 10.06 | 0.12 | 1.21 | 103874.05 | 10372.90 | 7.60 |
| 2024-08-12 | 10.25 | 9.94 | -0.52 | -4.97 | 171113.00 | 17243.40 | 12.51 |
| 2024-08-09 | 10.03 | 10.46 | 0.63 | 6.41 | 273150.08 | 27972.78 | 19.98 |
| 2024-08-08 | 10.30 | 9.83 | -0.43 | -4.19 | 196426.94 | 19286.34 | 14.37 |
| 2024-08-07 | 10.13 | 10.26 | 0.05 | 0.49 | 145516.07 | 14938.80 | 10.64 |
| 2024-08-06 | 10.15 | 10.21 | 0.22 | 2.20 | 148350.91 | 14931.84 | 10.85 |
| 2024-08-05 | 10.70 | 9.99 | -0.68 | -6.37 | 192157.00 | 19717.03 | 14.05 |
| 2024-08-02 | 11.05 | 10.67 | -0.63 | -5.58 | 253476.00 | 27491.97 | 18.54 |
| 2024-08-01 | 11.05 | 11.30 | 0.08 | 0.71 | 352491.87 | 39976.62 | 25.78 |
| 2024-07-31 | 11.06 | 11.22 | 0.15 | 1.36 | 409939.27 | 45530.09 | 29.98 |
| 2024-07-30 | 12.18 | 11.07 | -0.63 | -5.39 | 552143.40 | 64096.92 | 40.38 |
| 2024-07-29 | 9.69 | 11.70 | 1.95 | 20.00 | 322824.40 | 35121.47 | 23.61 |
| 2024-07-26 | 9.81 | 9.75 | -0.05 | -0.51 | 178280.00 | 17332.93 | 13.04 |
| 2024-07-25 | 9.81 | 9.80 | 0.03 | 0.31 | 198991.81 | 19546.30 | 14.55 |
| 2024-07-24 | 9.99 | 9.77 | -0.64 | -6.15 | 274905.00 | 27443.43 | 20.11 |
| 2024-07-23 | 10.20 | 10.41 | 0.11 | 1.07 | 391616.00 | 41674.12 | 28.64 |
| 2024-07-22 | 9.81 | 10.30 | 0.33 | 3.31 | 240848.81 | 24437.75 | 17.61 |
| 2024-07-19 | 9.40 | 9.97 | 0.56 | 5.95 | 254451.25 | 25028.41 | 18.61 |
| 2024-07-18 | 9.41 | 9.41 | -0.04 | -0.42 | 149076.25 | 13936.20 | 10.90 |
| 2024-07-17 | 10.18 | 9.45 | -0.67 | -6.62 | 221933.68 | 21533.03 | 16.23 |
| 2024-07-16 | 10.10 | 10.12 | -0.28 | -2.69 | 222039.80 | 22419.52 | 16.24 |
| 2024-07-15 | 10.00 | 10.40 | 0.19 | 1.86 | 294194.04 | 30737.77 | 21.52 |
| 2024-07-12 | 10.52 | 10.21 | -0.27 | -2.58 | 288956.03 | 30115.61 | 21.13 |
| 2024-07-11 | 10.30 | 10.48 | 0.18 | 1.75 | 398935.17 | 42038.11 | 29.18 |
| 2024-07-10 | 10.10 | 10.30 | 0.35 | 3.52 | 448226.57 | 46865.07 | 32.78 |
| 2024-07-09 | 9.83 | 9.95 | 0.60 | 6.42 | 377359.53 | 37646.42 | 27.60 |
| 2024-07-08 | 9.82 | 9.35 | -0.41 | -4.20 | 234874.65 | 22183.90 | 17.18 |
| 2024-07-05 | 10.21 | 9.76 | -0.75 | -7.14 | 337092.68 | 33799.77 | 24.65 |
| 2024-07-04 | 11.99 | 10.51 | -0.94 | -8.21 | 404271.82 | 45987.31 | 29.57 |
| 2024-07-03 | 11.47 | 11.45 | 0.03 | 0.26 | 357208.66 | 41557.16 | 26.12 |
| 2024-07-02 | 11.88 | 11.42 | -0.51 | -4.28 | 368233.76 | 42639.92 | 26.93 |
| 2024-07-01 | 11.78 | 11.93 | 0.36 | 3.11 | 332287.58 | 38994.20 | 24.30 |
| 2024-06-28 | 11.99 | 11.57 | -0.82 | -6.62 | 433647.37 | 51557.62 | 31.71 |
| 2024-06-27 | 13.00 | 12.39 | -1.21 | -8.90 | 497151.25 | 65487.84 | 36.36 |
| 2024-06-26 | 13.16 | 13.60 | 0.34 | 2.56 | 503254.89 | 67514.27 | 36.81 |
| 2024-06-25 | 15.35 | 13.26 | -2.28 | -14.67 | 627490.77 | 89216.11 | 45.89 |
| 2024-06-24 | 15.20 | 15.54 | 0.00 | 0.00 | 584426.72 | 88096.83 | 42.74 |
| 2024-06-21 | 16.00 | 15.54 | -0.24 | -1.52 | 656605.41 | 102426.63 | 48.02 |
| 2024-06-20 | 14.73 | 15.78 | 2.63 | 20.00 | 672228.42 | 102783.10 | 49.16 |
| 2024-06-19 | 13.15 | 13.15 | 2.19 | 19.98 | 85988.42 | 11307.48 | 6.29 |
| 2024-06-18 | 9.13 | 10.96 | 1.83 | 20.04 | 239540.30 | 24245.75 | 17.52 |
| 2024-06-17 | 8.29 | 9.13 | 1.52 | 19.97 | 366033.48 | 33073.83 | 26.77 |
| 2024-06-14 | 7.51 | 7.61 | 0.10 | 1.33 | 123199.00 | 9226.58 | 9.01 |
| 2024-06-13 | 7.57 | 7.51 | -0.07 | -0.92 | 108249.00 | 8088.49 | 7.92 |
| 2024-06-12 | 7.35 | 7.58 | 0.20 | 2.71 | 129744.00 | 9828.97 | 9.49 |
| 2024-06-11 | 7.17 | 7.38 | -0.01 | -0.14 | 137772.28 | 9962.86 | 10.08 |
| 2024-06-07 | 7.62 | 7.39 | 0.20 | 2.78 | 218794.00 | 16755.74 | 16.00 |
| 2024-06-06 | 8.50 | 7.19 | -1.51 | -17.36 | 279223.78 | 21500.27 | 20.42 |
| 2024-06-05 | 9.68 | 8.70 | -0.98 | -10.12 | 284301.28 | 25982.05 | 20.79 |
| 2024-06-04 | 8.77 | 9.68 | 0.51 | 5.56 | 422021.50 | 39902.83 | 30.86 |
| 2024-06-03 | 8.38 | 9.17 | 1.40 | 18.02 | 321336.76 | 29346.56 | 23.50 |
| 2024-05-31 | 7.50 | 7.77 | 0.32 | 4.30 | 45836.00 | 3548.82 | 3.35 |
| 2024-05-30 | 7.41 | 7.45 | -0.06 | -0.80 | 21809.00 | 1624.42 | 1.59 |
| 2024-05-29 | 7.49 | 7.51 | -0.01 | -0.13 | 20368.00 | 1539.29 | 1.49 |
| 2024-05-28 | 7.75 | 7.52 | -0.14 | -1.83 | 18645.00 | 1413.54 | 1.36 |
| 2024-05-27 | 7.57 | 7.66 | 0.11 | 1.46 | 24608.00 | 1855.47 | 1.80 |
| 2024-05-24 | 7.69 | 7.55 | -0.12 | -1.57 | 27525.00 | 2089.63 | 2.01 |
| 2024-05-23 | 7.76 | 7.67 | -0.11 | -1.41 | 32754.00 | 2536.87 | 2.40 |
| 2024-05-22 | 7.61 | 7.78 | 0.14 | 1.83 | 44712.00 | 3465.92 | 3.27 |
| 2024-05-21 | 8.05 | 7.64 | -0.41 | -5.09 | 61353.00 | 4724.54 | 4.49 |
| 2024-05-20 | 8.11 | 8.05 | -0.06 | -0.74 | 45112.00 | 3627.45 | 3.30 |
| 2024-05-17 | 8.06 | 8.11 | 0.11 | 1.38 | 53538.00 | 4334.73 | 3.92 |
| 2024-05-16 | 7.74 | 8.00 | 0.23 | 2.96 | 34682.00 | 2768.40 | 2.54 |
| 2024-05-15 | 7.84 | 7.77 | -0.07 | -0.89 | 25337.00 | 1986.56 | 1.85 |
| 2024-05-14 | 7.77 | 7.84 | 0.08 | 1.03 | 22508.00 | 1769.97 | 1.65 |
| 2024-05-13 | 8.00 | 7.76 | -0.35 | -4.32 | 36280.28 | 2844.26 | 2.65 |
| 2024-05-10 | 8.40 | 8.11 | -0.24 | -2.87 | 29886.00 | 2431.72 | 2.19 |
日K线
周K线
月K线
