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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 43.13 | 44.71 | 42.43 | 43.91 | +1.94% | 4.09 | 4.81% |
| 2025-09-16 | 42.73 | 43.38 | 42.26 | 43.08 | +0.70% | 3.06 | 3.68% |
| 2025-09-15 | 42.74 | 43.43 | 42.35 | 42.78 | +0.70% | 2.25 | 2.71% |
| 2025-09-12 | 43.10 | 43.53 | 42.48 | 42.48 | -1.88% | 2.20 | 2.64% |
| 2025-09-11 | 41.41 | 43.62 | 41.09 | 43.30 | +4.56% | 3.40 | 4.11% |
| 2025-09-10 | 41.54 | 42.04 | 41.11 | 41.41 | -0.71% | 2.18 | 2.70% |
| 2025-09-09 | 43.37 | 43.38 | 41.34 | 41.71 | -4.42% | 3.51 | 4.30% |
| 2025-09-08 | 43.01 | 43.82 | 42.98 | 43.64 | +1.60% | 3.52 | 4.19% |
| 2025-09-05 | 41.09 | 43.17 | 40.67 | 42.95 | +4.75% | 4.20 | 5.14% |
| 2025-09-04 | 41.75 | 42.65 | 40.05 | 41.00 | -1.64% | 4.45 | 5.55% |
| 2025-09-03 | 41.53 | 42.70 | 41.42 | 41.69 | +0.77% | 3.40 | 4.19% |
| 2025-09-02 | 43.13 | 43.58 | 41.02 | 41.37 | -4.74% | 5.11 | 6.29% |
| 2025-09-01 | 44.99 | 45.01 | 43.01 | 43.43 | -2.54% | 6.92 | 8.21% |
| 2025-08-29 | 44.85 | 45.22 | 43.89 | 44.56 | -0.36% | 4.06 | 4.72% |
| 2025-08-28 | 43.67 | 44.72 | 43.03 | 44.72 | +1.56% | 5.56 | 6.54% |
| 2025-08-27 | 44.66 | 45.64 | 43.92 | 44.03 | -0.92% | 6.12 | 7.05% |
| 2025-08-26 | 42.08 | 45.37 | 41.79 | 44.44 | +5.00% | 7.67 | 9.01% |
| 2025-08-25 | 41.75 | 43.88 | 41.02 | 42.32 | +2.16% | 7.53 | 9.16% |
| 2025-08-22 | 41.34 | 42.43 | 40.95 | 41.43 | +0.82% | 4.72 | 5.87% |
| 2025-08-21 | 41.74 | 42.07 | 40.25 | 41.09 | -0.48% | 5.50 | 6.90% |