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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 71.25 | 73.14 | 69.91 | 72.51 | +0.21% | 10.17 | 7.34% |
| 2026-04-21 | 71.55 | 73.86 | 71.21 | 72.37 | +1.42% | 9.55 | 6.78% |
| 2026-04-20 | 70.88 | 73.46 | 69.59 | 71.35 | +0.67% | 9.63 | 6.93% |
| 2026-04-17 | 71.55 | 71.85 | 69.26 | 70.87 | -1.03% | 10.60 | 7.76% |
| 2026-04-16 | 68.89 | 73.04 | 68.25 | 71.61 | +3.85% | 11.54 | 8.34% |
| 2026-04-15 | 67.68 | 70.83 | 66.75 | 68.96 | +2.39% | 10.64 | 8.00% |
| 2026-04-14 | 67.71 | 68.86 | 66.18 | 67.35 | +0.19% | 7.69 | 5.90% |
| 2026-04-13 | 66.88 | 68.94 | 66.48 | 67.22 | +0.39% | 11.20 | 8.58% |
| 2026-04-10 | 68.37 | 68.47 | 65.60 | 66.96 | +3.12% | 21.71 | 16.82% |
| 2026-04-09 | 58.13 | 64.93 | 57.65 | 64.93 | +10.00% | 19.85 | 16.05% |
| 2026-04-08 | 54.66 | 59.11 | 54.21 | 59.03 | +9.03% | 9.66 | 8.79% |
| 2026-04-07 | 53.45 | 55.45 | 53.26 | 54.14 | +1.06% | 7.34 | 6.97% |
| 2026-04-03 | 50.52 | 53.63 | 50.20 | 53.57 | +6.42% | 6.40 | 6.35% |
| 2026-04-02 | 51.68 | 52.02 | 50.12 | 50.34 | -2.50% | 2.63 | 2.66% |
| 2026-04-01 | 51.08 | 52.17 | 50.70 | 51.64 | +2.89% | 3.89 | 3.91% |
| 2026-03-31 | 51.68 | 52.74 | 49.82 | 50.18 | -3.29% | 3.97 | 4.04% |
| 2026-03-30 | 51.19 | 52.01 | 50.00 | 51.89 | -0.13% | 5.10 | 5.16% |
| 2026-03-27 | 51.39 | 52.67 | 51.23 | 51.96 | -0.55% | 4.75 | 4.72% |
| 2026-03-26 | 51.73 | 53.40 | 50.57 | 52.25 | +1.31% | 7.42 | 7.31% |
| 2026-03-25 | 49.92 | 51.94 | 49.91 | 51.58 | +3.37% | 6.79 | 6.81% |