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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 51.47 | 51.67 | 50.78 | 51.31 | -0.83% | 2.60 | 2.61% |
| 2026-01-16 | 51.94 | 52.14 | 50.89 | 51.73 | +0.13% | 4.00 | 4.02% |
| 2026-01-15 | 48.99 | 51.67 | 48.76 | 51.67 | +5.18% | 6.56 | 6.66% |
| 2026-01-14 | 48.85 | 49.42 | 48.20 | 49.12 | +0.98% | 3.66 | 3.85% |
| 2026-01-13 | 50.39 | 50.44 | 48.49 | 48.64 | -3.45% | 4.43 | 4.63% |
| 2026-01-12 | 49.69 | 50.63 | 48.84 | 50.38 | +1.30% | 5.83 | 6.06% |
| 2026-01-09 | 50.14 | 50.17 | 49.37 | 49.74 | -0.42% | 3.31 | 3.44% |
| 2026-01-08 | 50.05 | 50.54 | 49.39 | 49.95 | -0.85% | 3.04 | 3.14% |
| 2026-01-07 | 50.68 | 51.06 | 50.12 | 50.37 | -0.47% | 3.01 | 3.07% |
| 2026-01-06 | 51.66 | 51.86 | 50.38 | 50.61 | -2.06% | 3.69 | 3.73% |
| 2026-01-05 | 51.79 | 52.66 | 51.52 | 51.68 | -0.04% | 3.53 | 3.50% |
| 2025-12-31 | 52.49 | 53.17 | 51.34 | 51.70 | -1.01% | 3.49 | 3.46% |
| 2025-12-30 | 51.87 | 53.36 | 51.84 | 52.22 | -0.15% | 3.87 | 3.80% |
| 2025-12-29 | 53.42 | 53.63 | 52.09 | 52.30 | -2.10% | 4.82 | 4.72% |
| 2025-12-26 | 55.15 | 55.58 | 52.80 | 53.42 | -4.48% | 8.34 | 7.99% |
| 2025-12-25 | 52.22 | 56.82 | 52.22 | 55.93 | +8.27% | 15.42 | 14.40% |
| 2025-12-24 | 48.95 | 51.66 | 48.95 | 51.66 | +10.01% | 5.64 | 5.70% |
| 2025-12-23 | 44.97 | 46.97 | 44.49 | 46.96 | +4.19% | 3.79 | 4.28% |
| 2025-12-22 | 44.66 | 45.40 | 44.56 | 45.07 | +0.93% | 1.45 | 1.66% |
| 2025-12-19 | 44.24 | 45.37 | 44.24 | 44.65 | +1.01% | 1.64 | 1.89% |