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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 34.58 | 34.58 | 34.00 | 34.31 | -0.40% | 1.66 | 2.50% |
| 2025-06-24 | 33.61 | 34.84 | 33.47 | 34.45 | +2.79% | 1.90 | 2.87% |
| 2025-06-23 | 33.79 | 34.22 | 33.34 | 33.52 | -1.17% | 1.54 | 2.36% |
| 2025-06-20 | 34.38 | 34.78 | 33.85 | 33.92 | -1.36% | 1.33 | 2.02% |
| 2025-06-19 | 34.92 | 35.03 | 33.99 | 34.38 | -1.31% | 1.88 | 2.81% |
| 2025-06-18 | 34.58 | 35.23 | 34.48 | 34.84 | +0.23% | 1.53 | 2.26% |
| 2025-06-17 | 34.01 | 35.16 | 33.86 | 34.76 | +2.25% | 2.12 | 3.16% |
| 2025-06-16 | 34.18 | 34.74 | 33.69 | 34.00 | -1.21% | 1.94 | 2.94% |
| 2025-06-13 | 34.99 | 35.47 | 34.16 | 34.41 | -2.15% | 3.16 | 4.70% |
| 2025-06-12 | 34.45 | 35.35 | 34.45 | 35.17 | +1.49% | 2.56 | 3.77% |
| 2025-06-11 | 33.99 | 34.77 | 33.59 | 34.65 | +2.35% | 2.66 | 4.00% |
| 2025-06-10 | 33.32 | 34.02 | 32.92 | 33.86 | +1.91% | 2.18 | 3.36% |
| 2025-06-09 | 32.98 | 33.66 | 32.89 | 33.22 | +0.88% | 1.73 | 2.69% |
| 2025-06-06 | 32.91 | 33.18 | 32.47 | 32.93 | +0.06% | 1.46 | 2.30% |
| 2025-06-05 | 31.55 | 33.06 | 31.42 | 32.91 | +4.35% | 2.32 | 3.67% |
| 2025-06-04 | 30.58 | 31.55 | 30.53 | 31.54 | +3.22% | 1.25 | 2.07% |
| 2025-06-03 | 30.69 | 31.11 | 30.41 | 30.56 | -0.42% | 1.04 | 1.74% |
| 2025-05-30 | 30.84 | 31.00 | 30.40 | 30.69 | -2.22% | 0.98 | 1.65% |
| 2025-05-29 | 31.15 | 31.78 | 31.15 | 31.38 | +2.73% | 1.53 | 2.52% |
| 2025-05-28 | 30.59 | 30.81 | 30.29 | 30.55 | +0.62% | 0.87 | 1.48% |