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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 48.97 | 49.17 | 47.58 | 48.69 | +0.37% | 3.17 | 3.39% |
| 2026-02-13 | 48.42 | 49.84 | 48.23 | 48.52 | -0.27% | 3.08 | 3.24% |
| 2026-02-12 | 49.74 | 49.89 | 48.33 | 48.64 | -2.18% | 4.67 | 4.94% |
| 2026-02-11 | 47.87 | 51.34 | 47.83 | 49.73 | +2.44% | 9.58 | 9.92% |
| 2026-02-10 | 45.12 | 48.89 | 44.90 | 48.55 | +7.55% | 8.29 | 9.05% |
| 2026-02-09 | 44.97 | 45.17 | 44.40 | 45.14 | +1.84% | 2.32 | 2.67% |
| 2026-02-06 | 44.33 | 44.82 | 43.54 | 44.32 | -0.27% | 2.07 | 2.41% |
| 2026-02-05 | 45.26 | 45.61 | 44.34 | 44.44 | -2.36% | 2.33 | 2.68% |
| 2026-02-04 | 44.75 | 46.61 | 44.72 | 45.51 | +1.06% | 3.43 | 3.88% |
| 2026-02-03 | 44.59 | 45.17 | 44.02 | 45.04 | +1.91% | 2.35 | 2.71% |
| 2026-02-02 | 45.32 | 45.96 | 44.17 | 44.19 | -3.33% | 3.47 | 3.99% |
| 2026-01-30 | 45.63 | 46.00 | 44.62 | 45.71 | +0.02% | 3.26 | 3.70% |
| 2026-01-29 | 46.01 | 46.86 | 45.30 | 45.70 | -1.03% | 3.19 | 3.57% |
| 2026-01-28 | 47.06 | 47.06 | 45.91 | 46.18 | -2.09% | 3.45 | 3.85% |
| 2026-01-27 | 47.37 | 47.64 | 45.96 | 47.16 | -0.44% | 3.16 | 3.49% |
| 2026-01-26 | 48.30 | 48.46 | 46.97 | 47.37 | -1.65% | 4.14 | 4.50% |
| 2026-01-23 | 48.59 | 49.10 | 47.80 | 48.17 | -1.18% | 5.31 | 5.68% |
| 2026-01-22 | 49.53 | 49.84 | 48.25 | 48.74 | -1.39% | 4.48 | 4.73% |
| 2026-01-21 | 49.32 | 50.63 | 49.20 | 49.43 | -0.46% | 4.33 | 4.49% |
| 2026-01-20 | 51.20 | 51.31 | 49.08 | 49.66 | -3.22% | 3.72 | 3.85% |