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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 43.45 | 45.91 | 43.42 | 44.80 | +2.20% | 3.37 | 3.89% |
| 2025-10-22 | 43.92 | 44.38 | 43.64 | 43.83 | -1.36% | 1.57 | 1.85% |
| 2025-10-21 | 43.87 | 45.08 | 43.87 | 44.44 | +2.57% | 2.50 | 2.90% |
| 2025-10-20 | 42.53 | 44.08 | 42.42 | 43.33 | +3.93% | 3.08 | 3.66% |
| 2025-10-17 | 44.49 | 44.63 | 41.59 | 41.69 | -6.59% | 3.79 | 4.59% |
| 2025-10-16 | 45.73 | 46.91 | 44.22 | 44.63 | +0.58% | 3.85 | 4.40% |
| 2025-10-15 | 43.24 | 44.67 | 42.61 | 44.37 | +2.74% | 3.04 | 3.60% |
| 2025-10-14 | 46.52 | 46.61 | 43.04 | 43.19 | -5.52% | 4.80 | 5.54% |
| 2025-10-13 | 44.76 | 46.35 | 44.02 | 45.71 | -3.54% | 5.30 | 6.07% |
| 2025-10-10 | 47.40 | 48.90 | 46.31 | 47.39 | -0.36% | 4.32 | 4.70% |
| 2025-10-09 | 48.21 | 49.66 | 47.43 | 47.56 | -1.20% | 3.71 | 3.97% |
| 2025-09-30 | 47.24 | 48.56 | 47.24 | 48.14 | +1.91% | 3.11 | 3.35% |
| 2025-09-29 | 47.13 | 47.98 | 46.78 | 47.23 | -0.13% | 2.90 | 3.16% |
| 2025-09-26 | 48.09 | 49.01 | 47.10 | 47.29 | -2.76% | 3.95 | 4.27% |
| 2025-09-25 | 46.82 | 49.69 | 46.41 | 48.63 | +3.77% | 6.30 | 6.71% |
| 2025-09-24 | 45.61 | 46.88 | 44.72 | 46.87 | +1.57% | 4.32 | 4.86% |
| 2025-09-23 | 46.09 | 46.27 | 44.32 | 46.14 | +0.93% | 6.12 | 6.97% |
| 2025-09-22 | 45.05 | 46.38 | 44.62 | 45.71 | +3.49% | 5.44 | 6.16% |
| 2025-09-19 | 43.32 | 45.30 | 43.08 | 44.17 | +2.58% | 5.23 | 6.07% |
| 2025-09-18 | 43.73 | 44.58 | 42.62 | 43.06 | -1.95% | 3.87 | 4.57% |