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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 48.66 | 50.10 | 48.04 | 49.90 | +4.06% | 6.75 | 7.08% |
| 2026-03-23 | 45.57 | 49.83 | 44.72 | 47.95 | 0.00% | 9.10 | 9.75% |
| 2026-03-20 | 48.85 | 49.67 | 47.00 | 47.95 | -1.77% | 3.96 | 4.22% |
| 2026-03-19 | 48.18 | 49.69 | 48.13 | 48.81 | -0.26% | 4.14 | 4.38% |
| 2026-03-18 | 48.88 | 49.00 | 47.95 | 48.94 | +1.05% | 3.66 | 3.90% |
| 2026-03-17 | 48.25 | 49.55 | 47.51 | 48.44 | +0.64% | 6.52 | 6.90% |
| 2026-03-16 | 48.07 | 48.94 | 47.00 | 48.13 | +0.56% | 3.72 | 3.99% |
| 2026-03-13 | 46.94 | 48.77 | 46.64 | 47.86 | +1.11% | 3.89 | 4.19% |
| 2026-03-12 | 47.09 | 48.21 | 46.51 | 47.33 | +0.15% | 3.07 | 3.34% |
| 2026-03-11 | 46.72 | 47.40 | 46.57 | 47.26 | +1.19% | 2.84 | 3.11% |
| 2026-03-10 | 46.10 | 47.15 | 45.89 | 46.71 | +3.02% | 3.26 | 3.61% |
| 2026-03-09 | 46.04 | 46.20 | 44.22 | 45.34 | -3.35% | 3.56 | 4.08% |
| 2026-03-06 | 46.07 | 47.85 | 45.82 | 46.91 | +1.05% | 2.80 | 3.08% |
| 2026-03-05 | 46.69 | 47.05 | 46.04 | 46.42 | +1.30% | 2.39 | 2.65% |
| 2026-03-04 | 46.37 | 47.02 | 45.61 | 45.82 | -2.00% | 2.51 | 2.81% |
| 2026-03-03 | 48.01 | 48.82 | 46.35 | 46.76 | -1.79% | 4.32 | 4.70% |
| 2026-03-02 | 48.21 | 48.91 | 47.56 | 47.61 | -3.21% | 3.57 | 3.83% |
| 2026-02-27 | 48.35 | 49.43 | 47.35 | 49.19 | +0.61% | 4.63 | 4.93% |
| 2026-02-26 | 48.65 | 49.57 | 48.32 | 48.89 | +0.84% | 4.58 | 4.82% |
| 2026-02-25 | 48.48 | 49.32 | 48.21 | 48.49 | -0.43% | 3.81 | 4.03% |