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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 40.23 | 41.62 | 39.55 | 41.29 | +1.96% | 5.21 | 6.60% |
| 2025-08-19 | 39.47 | 40.61 | 39.45 | 40.50 | +2.98% | 4.99 | 6.41% |
| 2025-08-18 | 38.36 | 39.96 | 38.31 | 39.32 | +2.83% | 6.16 | 8.11% |
| 2025-08-15 | 36.79 | 38.32 | 36.79 | 38.24 | +3.86% | 4.40 | 6.02% |
| 2025-08-14 | 37.81 | 37.86 | 36.65 | 36.82 | -2.73% | 4.25 | 5.92% |
| 2025-08-13 | 38.11 | 38.20 | 37.43 | 37.85 | +0.03% | 4.09 | 5.60% |
| 2025-08-12 | 37.35 | 38.20 | 37.23 | 37.84 | +0.58% | 5.19 | 7.11% |
| 2025-08-11 | 36.75 | 38.00 | 36.65 | 37.62 | +4.13% | 6.25 | 8.61% |
| 2025-08-08 | 35.45 | 37.32 | 35.11 | 36.13 | +1.28% | 6.28 | 8.95% |
| 2025-08-07 | 35.37 | 36.43 | 35.11 | 35.68 | +4.91% | 9.62 | 13.86% |
| 2025-08-06 | 33.68 | 34.02 | 33.43 | 34.01 | +0.82% | 2.07 | 3.17% |
| 2025-08-05 | 33.34 | 33.93 | 33.34 | 33.73 | +1.13% | 1.78 | 2.74% |
| 2025-08-04 | 33.59 | 33.60 | 32.99 | 33.35 | -1.29% | 1.80 | 2.80% |
| 2025-08-01 | 33.58 | 34.22 | 33.46 | 33.79 | +0.89% | 2.14 | 3.26% |
| 2025-07-31 | 33.51 | 34.06 | 33.39 | 33.49 | -0.18% | 1.95 | 2.98% |
| 2025-07-30 | 33.87 | 33.97 | 33.31 | 33.55 | -1.29% | 2.08 | 3.19% |
| 2025-07-29 | 33.98 | 34.09 | 33.54 | 33.99 | -0.23% | 2.32 | 3.55% |
| 2025-07-28 | 34.77 | 34.82 | 33.91 | 34.07 | -1.92% | 3.28 | 4.95% |
| 2025-07-25 | 34.71 | 34.94 | 34.40 | 34.73 | -0.03% | 2.08 | 3.10% |
| 2025-07-24 | 33.95 | 34.75 | 33.86 | 34.74 | +2.13% | 2.90 | 4.36% |