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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.15 | 34.32 | 33.70 | 34.02 | -0.32% | 1.77 | 2.69% |
| 2025-07-22 | 33.64 | 34.58 | 33.58 | 34.13 | +1.15% | 2.44 | 3.69% |
| 2025-07-21 | 33.41 | 33.79 | 33.14 | 33.74 | +0.83% | 2.06 | 3.18% |
| 2025-07-18 | 34.63 | 34.67 | 33.40 | 33.46 | -2.83% | 3.68 | 5.62% |
| 2025-07-17 | 33.94 | 34.64 | 33.65 | 34.43 | +1.40% | 3.16 | 4.74% |
| 2025-07-16 | 34.32 | 34.52 | 33.92 | 33.96 | -0.58% | 2.33 | 3.52% |
| 2025-07-15 | 35.17 | 35.37 | 33.48 | 34.16 | -3.70% | 4.70 | 7.11% |
| 2025-07-14 | 35.28 | 35.54 | 34.84 | 35.47 | +0.03% | 1.77 | 2.59% |
| 2025-07-11 | 36.06 | 36.07 | 35.38 | 35.46 | -1.98% | 2.68 | 3.88% |
| 2025-07-10 | 35.86 | 36.47 | 35.69 | 36.17 | +0.78% | 2.77 | 3.96% |
| 2025-07-09 | 35.74 | 36.32 | 35.43 | 35.89 | -0.17% | 3.20 | 4.62% |
| 2025-07-08 | 33.82 | 35.97 | 33.72 | 35.95 | +6.04% | 4.36 | 6.39% |
| 2025-07-07 | 34.54 | 34.99 | 33.60 | 33.91 | -2.51% | 2.68 | 4.07% |
| 2025-07-04 | 34.71 | 35.08 | 34.44 | 34.78 | +0.23% | 2.63 | 3.90% |
| 2025-07-03 | 32.92 | 34.98 | 32.74 | 34.70 | +6.11% | 4.64 | 7.02% |
| 2025-07-02 | 33.34 | 33.45 | 32.41 | 32.70 | -1.91% | 1.66 | 2.62% |
| 2025-07-01 | 32.98 | 33.76 | 32.62 | 33.34 | +1.08% | 2.25 | 3.50% |
| 2025-06-30 | 33.02 | 33.77 | 32.84 | 32.98 | +0.27% | 2.65 | 4.11% |
| 2025-06-27 | 32.78 | 33.35 | 31.70 | 32.89 | -2.73% | 4.97 | 7.84% |
| 2025-06-26 | 34.31 | 34.56 | 33.69 | 33.82 | -1.45% | 2.18 | 3.31% |