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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 30.91 | 30.91 | 30.12 | 30.36 | -2.08% | 0.98 | 1.66% |
| 2025-05-26 | 30.31 | 31.01 | 30.31 | 31.01 | -0.98% | 1.35 | 2.28% |
| 2025-05-23 | 31.76 | 32.16 | 31.29 | 31.31 | -1.41% | 0.99 | 1.62% |
| 2025-05-22 | 32.20 | 32.65 | 31.62 | 31.76 | -1.87% | 1.19 | 1.92% |
| 2025-05-21 | 32.60 | 32.68 | 32.20 | 32.37 | -1.57% | 1.26 | 2.00% |
| 2025-05-20 | 32.42 | 33.08 | 32.22 | 32.88 | +1.04% | 1.30 | 2.06% |
| 2025-05-19 | 32.52 | 32.74 | 31.64 | 32.55 | -0.55% | 1.70 | 2.74% |
| 2025-05-16 | 32.56 | 33.23 | 32.41 | 32.72 | +0.18% | 1.39 | 2.19% |
| 2025-05-15 | 33.34 | 33.37 | 32.58 | 32.66 | -2.32% | 1.65 | 2.59% |
| 2025-05-14 | 33.78 | 34.28 | 33.32 | 33.44 | -0.71% | 2.47 | 3.78% |
| 2025-05-13 | 34.06 | 34.33 | 33.51 | 33.68 | +1.22% | 3.87 | 5.89% |
| 2025-05-12 | 32.96 | 33.47 | 32.47 | 33.27 | +3.49% | 2.99 | 4.69% |
| 2025-05-09 | 32.30 | 32.90 | 31.83 | 32.15 | -1.10% | 1.69 | 2.71% |
| 2025-05-08 | 31.70 | 32.55 | 31.63 | 32.51 | +1.30% | 1.78 | 2.85% |
| 2025-05-07 | 32.69 | 32.82 | 31.62 | 32.09 | +0.40% | 2.43 | 3.82% |
| 2025-05-06 | 31.42 | 32.05 | 31.34 | 31.96 | +2.38% | 2.27 | 3.64% |