鸿铭股份(301105)股票信息
| 股票代码 | 301105 |
| 股票名称 | 鸿铭股份 |
| 最新价/元 | 27.20 |
| 涨跌额/元 | -4.38 |
| 涨跌幅/% | -13.87 |
| 买入/元 | 27.20 |
| 卖出/元 | 27.22 |
| 昨收/元 | 31.58 |
| 今开/元 | 30.00 |
| 最高/元 | 30.00 |
| 最低/元 | 27.10 |
| 成交量/手 | 15125.97 |
| 成交额/万 | 4314.46 |
| 股净值/元 | -81.07 |
| 市净率 | 1.59 |
| 总市值/万 | 136000.00 |
| 流通值/万 | 44709.99 |
| 换手率/% | 9.20 |
| 入市日期 | 2022-12-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
鸿铭股份(301105)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 30.00 | 27.20 | -4.38 | -13.87 | 15125.97 | 4314.46 | 9.20 |
| 2024-10-08 | 32.42 | 31.58 | 3.27 | 11.55 | 20066.42 | 6149.82 | 12.21 |
| 2024-09-30 | 25.88 | 28.31 | 3.28 | 13.10 | 13742.20 | 3740.14 | 8.36 |
| 2024-09-27 | 24.20 | 25.03 | 1.08 | 4.51 | 5743.39 | 1421.47 | 3.49 |
| 2024-09-26 | 23.41 | 23.95 | 0.56 | 2.39 | 3661.00 | 868.27 | 2.23 |
| 2024-09-25 | 23.59 | 23.39 | 0.15 | 0.65 | 3421.00 | 807.88 | 2.08 |
| 2024-09-24 | 22.56 | 23.24 | 0.71 | 3.15 | 3276.00 | 754.06 | 1.99 |
| 2024-09-23 | 22.32 | 22.53 | -0.01 | -0.04 | 2281.00 | 515.09 | 1.39 |
| 2024-09-20 | 22.88 | 22.54 | -0.45 | -1.96 | 2308.00 | 521.49 | 1.40 |
| 2024-09-19 | 22.44 | 22.99 | 0.56 | 2.50 | 3447.00 | 783.53 | 2.10 |
| 2024-09-18 | 22.89 | 22.43 | -0.52 | -2.27 | 2612.00 | 585.79 | 1.59 |
| 2024-09-13 | 23.64 | 22.95 | -0.61 | -2.59 | 2017.00 | 466.71 | 1.23 |
| 2024-09-12 | 23.78 | 23.56 | -0.19 | -0.80 | 1825.00 | 435.23 | 1.11 |
| 2024-09-11 | 23.90 | 23.75 | -0.19 | -0.79 | 2321.00 | 552.80 | 1.41 |
| 2024-09-10 | 23.50 | 23.94 | 0.44 | 1.87 | 2098.00 | 497.07 | 1.28 |
| 2024-09-09 | 23.35 | 23.50 | 0.14 | 0.60 | 2413.00 | 563.12 | 1.47 |
| 2024-09-06 | 24.13 | 23.36 | -0.77 | -3.19 | 3662.04 | 867.62 | 2.23 |
| 2024-09-05 | 23.87 | 24.13 | 0.33 | 1.39 | 2705.00 | 649.77 | 1.65 |
| 2024-09-04 | 24.25 | 23.80 | -0.47 | -1.94 | 3435.00 | 823.94 | 2.09 |
| 2024-09-03 | 24.45 | 24.27 | 0.01 | 0.04 | 2703.00 | 660.25 | 1.64 |
| 2024-09-02 | 24.90 | 24.26 | -0.49 | -1.98 | 5543.86 | 1361.20 | 3.37 |
| 2024-08-30 | 24.60 | 24.75 | 0.23 | 0.94 | 4640.23 | 1154.19 | 2.82 |
| 2024-08-29 | 24.02 | 24.52 | 0.44 | 1.83 | 4828.00 | 1170.29 | 2.94 |
| 2024-08-28 | 24.00 | 24.08 | -0.32 | -1.31 | 5565.00 | 1329.81 | 3.39 |
| 2024-08-27 | 24.27 | 24.40 | 0.27 | 1.12 | 3341.00 | 812.55 | 2.03 |
| 2024-08-26 | 23.80 | 24.13 | 0.33 | 1.39 | 4311.00 | 1043.11 | 2.62 |
| 2024-08-23 | 24.20 | 23.80 | -0.40 | -1.65 | 3471.00 | 830.30 | 2.11 |
| 2024-08-22 | 25.40 | 24.20 | -1.32 | -5.17 | 4935.00 | 1211.36 | 3.00 |
| 2024-08-21 | 24.80 | 25.52 | 0.55 | 2.20 | 5226.00 | 1323.68 | 3.18 |
| 2024-08-20 | 25.07 | 24.97 | 0.07 | 0.28 | 3302.95 | 823.81 | 2.01 |
| 2024-08-19 | 25.19 | 24.90 | -0.37 | -1.46 | 3426.85 | 860.07 | 2.08 |
| 2024-08-16 | 25.66 | 25.27 | -0.39 | -1.52 | 3329.59 | 842.88 | 2.03 |
| 2024-08-15 | 25.15 | 25.66 | 0.40 | 1.58 | 4559.32 | 1156.75 | 2.77 |
| 2024-08-14 | 25.33 | 25.26 | -0.07 | -0.28 | 3960.00 | 1002.75 | 2.41 |
| 2024-08-13 | 24.80 | 25.33 | 0.53 | 2.14 | 6071.00 | 1515.94 | 3.69 |
| 2024-08-12 | 24.58 | 24.80 | 0.17 | 0.69 | 4321.02 | 1073.60 | 2.63 |
| 2024-08-09 | 24.80 | 24.63 | -0.02 | -0.08 | 3525.26 | 878.01 | 2.14 |
| 2024-08-08 | 24.60 | 24.65 | -0.04 | -0.16 | 3121.00 | 764.73 | 1.90 |
| 2024-08-07 | 24.65 | 24.69 | 0.11 | 0.45 | 2465.00 | 609.06 | 1.50 |
| 2024-08-06 | 24.21 | 24.58 | 0.43 | 1.78 | 3185.00 | 778.49 | 1.94 |
| 2024-08-05 | 24.29 | 24.15 | -0.13 | -0.54 | 4233.00 | 1033.86 | 2.58 |
| 2024-08-02 | 24.50 | 24.28 | -0.47 | -1.90 | 3349.00 | 823.40 | 2.04 |
| 2024-08-01 | 24.55 | 24.75 | 0.20 | 0.82 | 3405.00 | 842.67 | 2.07 |
| 2024-07-31 | 24.14 | 24.55 | 0.47 | 1.95 | 4085.34 | 996.20 | 2.49 |
| 2024-07-30 | 24.20 | 24.08 | -0.17 | -0.70 | 2583.00 | 623.62 | 1.57 |
| 2024-07-29 | 23.88 | 24.25 | 0.42 | 1.76 | 3845.34 | 929.78 | 2.34 |
| 2024-07-26 | 23.73 | 23.83 | 0.10 | 0.42 | 3574.00 | 856.28 | 2.17 |
| 2024-07-25 | 23.32 | 23.73 | 0.53 | 2.28 | 4797.00 | 1135.98 | 2.92 |
| 2024-07-24 | 23.56 | 23.20 | -0.10 | -0.43 | 3673.00 | 853.27 | 2.23 |
| 2024-07-23 | 23.79 | 23.30 | -0.54 | -2.27 | 2880.22 | 685.09 | 1.75 |
| 2024-07-22 | 23.66 | 23.84 | 0.18 | 0.76 | 3273.00 | 775.76 | 1.99 |
| 2024-07-19 | 22.79 | 23.66 | 0.85 | 3.73 | 5380.00 | 1266.12 | 3.27 |
| 2024-07-18 | 23.18 | 22.81 | -0.54 | -2.31 | 4076.00 | 924.06 | 2.48 |
| 2024-07-17 | 23.83 | 23.35 | -0.48 | -2.01 | 2653.00 | 623.00 | 1.61 |
| 2024-07-16 | 23.80 | 23.83 | 0.04 | 0.17 | 2589.34 | 617.30 | 1.58 |
| 2024-07-15 | 24.58 | 23.79 | -0.79 | -3.21 | 3533.00 | 845.86 | 2.15 |
| 2024-07-12 | 24.58 | 24.58 | 0.08 | 0.33 | 4521.00 | 1119.10 | 2.75 |
| 2024-07-11 | 24.05 | 24.50 | 0.60 | 2.51 | 4336.00 | 1057.44 | 2.64 |
| 2024-07-10 | 23.95 | 23.90 | -0.01 | -0.04 | 3278.00 | 787.81 | 1.99 |
| 2024-07-09 | 23.21 | 23.91 | 0.70 | 3.02 | 5267.00 | 1236.42 | 3.20 |
| 2024-07-08 | 24.24 | 23.21 | -0.95 | -3.93 | 5259.10 | 1235.60 | 3.20 |
| 2024-07-05 | 23.75 | 24.16 | 0.56 | 2.37 | 3448.00 | 823.68 | 2.10 |
| 2024-07-04 | 24.56 | 23.60 | -0.98 | -3.99 | 5855.17 | 1405.28 | 3.56 |
| 2024-07-03 | 24.99 | 24.58 | -0.30 | -1.21 | 5110.00 | 1264.08 | 3.11 |
| 2024-07-02 | 24.78 | 24.88 | 0.01 | 0.04 | 4426.86 | 1102.91 | 2.69 |
| 2024-07-01 | 24.99 | 24.87 | -0.12 | -0.48 | 7774.00 | 1929.34 | 4.73 |
| 2024-06-28 | 25.39 | 24.99 | -0.43 | -1.69 | 9297.00 | 2377.51 | 6.55 |
| 2024-06-27 | 25.45 | 25.42 | -0.38 | -1.47 | 8990.00 | 2325.24 | 6.34 |
| 2024-06-26 | 24.84 | 25.80 | 0.60 | 2.38 | 12116.00 | 3007.89 | 8.54 |
| 2024-06-25 | 25.79 | 25.20 | -0.80 | -3.08 | 19317.36 | 5030.91 | 13.62 |
| 2024-06-24 | 24.64 | 26.00 | 1.23 | 4.97 | 16586.00 | 4288.99 | 11.69 |
| 2024-06-21 | 24.44 | 24.77 | 0.32 | 1.31 | 4384.00 | 1074.52 | 3.09 |
| 2024-06-20 | 25.21 | 24.45 | -0.78 | -3.09 | 3848.00 | 949.78 | 2.71 |
| 2024-06-19 | 25.37 | 25.23 | -0.14 | -0.55 | 3492.44 | 884.97 | 2.46 |
| 2024-06-18 | 24.59 | 25.37 | 0.91 | 3.72 | 4623.27 | 1161.25 | 3.26 |
| 2024-06-17 | 25.16 | 24.46 | -0.74 | -2.94 | 4646.17 | 1145.54 | 3.27 |
| 2024-06-14 | 25.15 | 25.20 | 0.15 | 0.60 | 4152.00 | 1039.23 | 2.93 |
| 2024-06-13 | 25.00 | 25.05 | 0.05 | 0.20 | 3517.00 | 880.94 | 2.48 |
| 2024-06-12 | 24.28 | 25.00 | 0.75 | 3.09 | 4768.00 | 1184.96 | 3.36 |
| 2024-06-11 | 24.69 | 24.25 | -0.54 | -2.18 | 6945.00 | 1666.60 | 4.90 |
| 2024-06-07 | 23.87 | 24.79 | 1.51 | 6.49 | 5839.00 | 1442.83 | 4.12 |
| 2024-06-06 | 24.95 | 23.28 | -1.67 | -6.69 | 6795.46 | 1624.87 | 4.79 |
| 2024-06-05 | 24.90 | 24.95 | -0.01 | -0.04 | 6882.92 | 1733.67 | 4.85 |
| 2024-06-04 | 26.21 | 24.96 | -1.33 | -5.06 | 8315.00 | 2091.82 | 5.86 |
| 2024-06-03 | 27.60 | 26.29 | -1.31 | -4.75 | 6956.00 | 1856.22 | 4.90 |
| 2024-05-31 | 27.38 | 27.60 | 0.22 | 0.80 | 4606.00 | 1267.03 | 3.25 |
| 2024-05-30 | 28.25 | 27.38 | -0.87 | -3.08 | 4316.00 | 1192.61 | 3.04 |
| 2024-05-29 | 27.34 | 28.25 | 0.91 | 3.33 | 4714.00 | 1316.98 | 3.32 |
| 2024-05-28 | 28.05 | 27.34 | -0.84 | -2.98 | 4278.00 | 1176.52 | 3.02 |
| 2024-05-27 | 27.81 | 28.18 | 0.46 | 1.66 | 4541.00 | 1255.95 | 3.20 |
| 2024-05-24 | 27.90 | 27.72 | -0.07 | -0.25 | 4769.34 | 1319.34 | 3.36 |
| 2024-05-23 | 27.75 | 27.79 | -0.04 | -0.14 | 4404.00 | 1232.03 | 3.10 |
| 2024-05-22 | 27.61 | 27.83 | 0.00 | 0.00 | 3556.00 | 994.68 | 2.51 |
| 2024-05-21 | 27.92 | 27.83 | -0.08 | -0.29 | 3804.00 | 1061.62 | 2.68 |
| 2024-05-20 | 28.25 | 27.91 | -0.39 | -1.38 | 4410.03 | 1241.61 | 3.11 |
| 2024-05-17 | 28.39 | 28.30 | -0.01 | -0.04 | 4976.00 | 1391.93 | 3.51 |
| 2024-05-16 | 27.60 | 28.31 | 0.55 | 1.98 | 4691.00 | 1325.11 | 3.31 |
| 2024-05-15 | 27.59 | 27.76 | 0.17 | 0.62 | 3410.00 | 946.28 | 2.40 |
| 2024-05-14 | 26.75 | 27.59 | 0.74 | 2.76 | 4309.00 | 1183.17 | 3.04 |
| 2024-05-13 | 27.46 | 26.85 | -0.42 | -1.54 | 4759.95 | 1286.92 | 3.36 |
日K线
周K线
月K线
