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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 44.07 | 44.71 | 43.94 | 44.20 | -0.63% | 0.97 | 1.12% |
| 2025-12-17 | 42.89 | 44.58 | 42.89 | 44.48 | +3.66% | 2.22 | 2.61% |
| 2025-12-16 | 42.81 | 43.20 | 42.18 | 42.91 | +0.23% | 1.17 | 1.42% |
| 2025-12-15 | 43.75 | 43.75 | 42.80 | 42.81 | -2.64% | 1.24 | 1.48% |
| 2025-12-12 | 43.67 | 44.25 | 43.30 | 43.97 | +0.52% | 1.64 | 1.93% |
| 2025-12-11 | 44.01 | 44.32 | 43.64 | 43.75 | -0.74% | 1.54 | 1.81% |
| 2025-12-10 | 44.28 | 44.28 | 42.74 | 44.07 | -0.40% | 1.99 | 2.36% |
| 2025-12-09 | 44.36 | 45.67 | 44.10 | 44.25 | -0.49% | 2.19 | 2.53% |
| 2025-12-08 | 44.12 | 45.12 | 44.03 | 44.47 | +0.79% | 1.94 | 2.25% |
| 2025-12-05 | 43.69 | 44.27 | 43.63 | 44.12 | +0.86% | 1.17 | 1.37% |
| 2025-12-04 | 44.10 | 44.31 | 43.24 | 43.75 | -0.88% | 1.13 | 1.33% |
| 2025-12-03 | 43.82 | 44.48 | 43.75 | 44.13 | +0.63% | 1.21 | 1.41% |
| 2025-12-02 | 44.72 | 45.24 | 43.82 | 43.85 | -2.28% | 1.44 | 1.67% |
| 2025-12-01 | 44.12 | 44.90 | 43.93 | 44.88 | +1.23% | 1.91 | 2.22% |
| 2025-11-28 | 43.64 | 44.37 | 43.50 | 44.33 | +1.66% | 1.41 | 1.66% |
| 2025-11-27 | 42.82 | 44.65 | 42.73 | 43.61 | +1.69% | 2.42 | 2.85% |
| 2025-11-26 | 42.91 | 43.28 | 42.46 | 42.88 | 0.00% | 1.90 | 2.28% |
| 2025-11-25 | 42.33 | 43.40 | 42.18 | 42.88 | +2.25% | 2.44 | 2.93% |
| 2025-11-24 | 41.54 | 42.58 | 41.04 | 41.94 | +1.66% | 1.90 | 2.36% |
| 2025-11-21 | 42.33 | 42.92 | 41.24 | 41.25 | -4.22% | 2.40 | 2.96% |