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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 44.50 | 44.70 | 42.91 | 43.07 | -2.52% | 2.35 | 2.80% |
| 2025-11-19 | 45.36 | 45.52 | 44.01 | 44.18 | -2.29% | 1.69 | 1.96% |
| 2025-11-18 | 45.62 | 46.03 | 44.94 | 45.22 | -0.89% | 1.50 | 1.71% |
| 2025-11-17 | 45.31 | 46.34 | 45.21 | 45.62 | +0.28% | 1.68 | 1.89% |
| 2025-11-14 | 46.46 | 46.60 | 45.49 | 45.49 | -2.82% | 2.18 | 2.45% |
| 2025-11-13 | 47.19 | 47.39 | 46.59 | 46.82 | -0.78% | 2.06 | 2.28% |
| 2025-11-12 | 46.76 | 48.50 | 46.40 | 47.18 | +0.38% | 2.89 | 3.13% |
| 2025-11-11 | 48.57 | 48.63 | 46.32 | 47.00 | -2.71% | 4.45 | 4.89% |
| 2025-11-10 | 49.41 | 50.09 | 46.39 | 48.32 | -2.57% | 5.85 | 6.35% |
| 2025-11-07 | 49.24 | 50.66 | 49.09 | 49.59 | -0.26% | 3.54 | 3.68% |
| 2025-11-06 | 50.24 | 50.70 | 48.99 | 49.72 | -2.00% | 3.21 | 3.34% |
| 2025-11-05 | 48.45 | 50.89 | 47.93 | 50.73 | +1.47% | 4.31 | 4.47% |
| 2025-11-04 | 49.61 | 51.17 | 48.92 | 50.00 | +1.74% | 4.76 | 4.90% |
| 2025-11-03 | 48.91 | 50.18 | 48.07 | 49.14 | -0.06% | 5.09 | 5.36% |
| 2025-10-31 | 47.92 | 49.69 | 47.75 | 49.17 | +2.68% | 5.75 | 6.07% |
| 2025-10-30 | 46.76 | 48.38 | 46.49 | 47.89 | +1.82% | 6.18 | 6.72% |
| 2025-10-29 | 46.21 | 47.60 | 46.07 | 47.03 | +1.35% | 4.06 | 4.48% |
| 2025-10-28 | 44.11 | 47.10 | 44.09 | 46.41 | +5.23% | 8.37 | 9.45% |
| 2025-10-27 | 45.95 | 46.10 | 43.65 | 44.10 | -6.51% | 9.71 | 11.27% |
| 2025-10-24 | 44.92 | 47.26 | 44.70 | 47.17 | +5.30% | 4.52 | 5.03% |