恒铭达 sz.002947
98.34
+10.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 94.98 | 98.34 | 94.00 | 98.34 | +10.00% | 9.35 | 4.83% |
| 2026-05-22 | 91.16 | 91.80 | 88.00 | 89.40 | +0.03% | 8.06 | 4.55% |
| 2026-05-21 | 94.80 | 95.06 | 88.33 | 89.37 | -5.20% | 12.52 | 6.82% |
| 2026-05-20 | 91.80 | 95.05 | 90.00 | 94.27 | +5.28% | 13.92 | 7.60% |
| 2026-05-19 | 87.30 | 90.50 | 85.30 | 89.54 | +3.11% | 9.50 | 5.46% |
| 2026-05-18 | 82.08 | 89.96 | 82.08 | 86.84 | +5.80% | 12.42 | 7.25% |
| 2026-05-15 | 83.29 | 85.69 | 81.00 | 82.08 | -0.40% | 7.72 | 4.81% |
| 2026-05-14 | 84.55 | 84.98 | 80.65 | 82.41 | -1.92% | 8.79 | 5.55% |
| 2026-05-13 | 82.50 | 84.30 | 81.01 | 84.02 | +1.57% | 7.26 | 4.51% |
| 2026-05-12 | 86.51 | 86.88 | 81.50 | 82.72 | -3.77% | 9.78 | 6.10% |
| 2026-05-11 | 85.02 | 88.66 | 84.98 | 85.96 | +3.02% | 10.80 | 6.49% |
| 2026-05-08 | 84.00 | 86.32 | 82.51 | 83.44 | -2.52% | 9.24 | 5.74% |
| 2026-05-07 | 82.70 | 86.33 | 82.18 | 85.60 | +3.98% | 10.98 | 6.73% |
| 2026-05-06 | 82.00 | 85.00 | 81.00 | 82.32 | +1.29% | 13.43 | 8.42% |
| 2026-04-30 | 77.66 | 82.70 | 75.60 | 81.27 | +4.06% | 11.85 | 7.74% |
| 2026-04-29 | 76.72 | 80.43 | 76.00 | 78.10 | +2.23% | 10.63 | 7.04% |
| 2026-04-28 | 79.50 | 80.49 | 75.03 | 76.40 | -4.66% | 16.13 | 10.87% |
| 2026-04-27 | 81.89 | 82.45 | 79.10 | 80.14 | -3.19% | 15.92 | 10.22% |
| 2026-04-24 | 77.59 | 83.24 | 72.55 | 82.78 | +5.98% | 23.21 | 15.15% |
| 2026-04-23 | 74.43 | 79.77 | 73.20 | 78.11 | +7.72% | 21.08 | 14.07% |