恒铭达 (002947) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-26	48.39	47.59	-1.35	-2.76%	47.40	49.32	82083	39523	4.27%
2025-09-25	47.11	48.94	1.78	3.77%	46.70	50.00	129076	62989	6.71%
2025-09-24	45.90	47.16	0.73	1.57%	45.00	47.17	93444	43163	4.86%
2025-09-23	46.38	46.43	0.43	0.93%	44.60	46.56	134081	61210	6.97%
2025-09-22	45.33	46.00	1.55	3.49%	44.90	46.67	118588	54382	6.16%
2025-09-19	43.59	44.45	1.12	2.58%	43.35	45.58	116840	52345	6.07%
2025-09-18	44.00	43.33	-0.86	-1.95%	42.89	44.86	87939	38686	4.57%
2025-09-17	43.40	44.19	0.84	1.94%	42.70	44.99	92606	40868	4.81%
2025-09-16	43.00	43.35	0.30	0.70%	42.53	43.65	70891	30551	3.68%
2025-09-15	43.01	43.05	0.30	0.70%	42.62	43.70	52173	22546	2.71%
2025-09-12	43.37	42.75	-0.82	-1.88%	42.75	43.80	50861	21981	2.64%
2025-09-11	41.67	43.57	1.90	4.56%	41.35	43.89	79077	33955	4.11%
2025-09-10	41.80	41.67	-0.30	-0.71%	41.37	42.30	52032	21780	2.70%
2025-09-09	43.64	41.97	-1.94	-4.42%	41.60	43.65	82722	35123	4.30%
2025-09-08	43.28	43.91	0.69	1.60%	43.25	44.10	80657	35244	4.19%
2025-09-05	41.35	43.22	1.96	4.75%	40.93	43.44	98936	42017	5.14%
2025-09-04	42.01	41.26	-0.69	-1.64%	40.30	42.92	106711	44463	5.55%
2025-09-03	41.79	41.95	0.32	0.77%	41.68	42.97	80681	34013	4.19%
2025-09-02	43.40	41.63	-2.07	-4.74%	41.28	43.85	121067	51059	6.29%
2025-09-01	45.27	43.70	-1.14	-2.54%	43.28	45.29	157905	69239	8.21%
2025-08-29	45.13	44.84	-0.16	-0.36%	44.17	45.50	90894	40599	4.72%
2025-08-28	43.94	45.00	0.69	1.56%	43.30	45.00	125788	55646	6.54%
2025-08-27	44.94	44.31	-0.41	-0.92%	44.20	45.93	135685	61243	7.05%
2025-08-26	42.34	44.72	2.13	5.00%	42.05	45.65	173301	76700	9.01%
2025-08-25	42.01	42.59	0.90	2.16%	41.28	44.16	176234	75321	9.16%
2025-08-22	41.60	41.69	0.34	0.82%	41.21	42.70	112964	47223	5.87%
2025-08-21	42.00	41.35	-0.20	-0.48%	40.50	42.33	132822	55009	6.90%
2025-08-20	40.48	41.55	0.80	1.96%	39.80	41.88	127076	52126	6.60%
2025-08-19	39.72	40.75	1.18	2.98%	39.70	40.87	123389	49929	6.41%
2025-08-18	38.60	39.57	1.09	2.83%	38.55	40.21	156048	61628	8.11%
2025-08-15	37.02	38.48	1.43	3.86%	37.02	38.56	115859	44041	6.02%
2025-08-14	38.05	37.05	-1.04	-2.73%	36.88	38.10	113826	42494	5.92%
2025-08-13	38.35	38.09	0.01	0.03%	37.67	38.44	107683	40900	5.60%
2025-08-12	37.58	38.08	0.22	0.58%	37.46	38.44	136742	51892	7.11%
2025-08-11	36.98	37.86	1.50	4.13%	36.88	38.24	165650	62540	8.61%
2025-08-08	35.67	36.36	0.46	1.28%	35.33	37.55	172199	62813	8.95%
2025-08-07	35.59	35.90	1.68	4.91%	35.33	36.66	266637	96183	13.86%
2025-08-06	33.89	34.22	0.28	0.82%	33.64	34.23	60906	20702	3.17%
2025-08-05	33.55	33.94	0.38	1.13%	33.55	34.14	52655	17821	2.74%
2025-08-04	33.80	33.56	-0.44	-1.29%	33.20	33.81	53958	18033	2.80%
2025-08-01	33.79	34.00	0.30	0.89%	33.67	34.43	62776	21426	3.26%
2025-07-31	33.72	33.70	-0.06	-0.18%	33.60	34.27	57353	19468	2.98%
2025-07-30	34.08	33.76	-0.44	-1.29%	33.52	34.18	61468	20773	3.19%
2025-07-29	34.19	34.20	-0.08	-0.23%	33.75	34.30	68363	23209	3.55%
2025-07-28	34.99	34.28	-0.67	-1.92%	34.12	35.04	95274	32786	4.95%
2025-07-25	34.93	34.95	-0.01	-0.03%	34.62	35.16	59623	20804	3.10%
2025-07-24	34.16	34.96	0.73	2.13%	34.07	34.97	83874	28997	4.36%
2025-07-23	34.36	34.23	-0.11	-0.32%	33.91	34.54	51774	17712	2.69%
2025-07-22	33.85	34.34	0.39	1.15%	33.79	34.80	71071	24389	3.69%
2025-07-21	33.62	33.95	0.28	0.83%	33.35	34.00	61121	20599	3.18%
2025-07-18	34.85	33.67	-0.98	-2.83%	33.61	34.89	108166	36787	5.62%
2025-07-17	34.15	34.65	0.48	1.40%	33.86	34.86	91283	31552	4.74%
2025-07-16	34.54	34.17	-0.20	-0.58%	34.13	34.74	67687	23262	3.52%
2025-07-15	35.39	34.37	-1.32	-3.70%	33.69	35.59	136831	47005	7.11%
2025-07-14	35.50	35.69	0.01	0.03%	35.06	35.76	49754	17652	2.59%
2025-07-11	36.29	35.68	-0.72	-1.98%	35.60	36.30	74710	26793	3.88%
2025-07-10	36.09	36.40	0.28	0.78%	35.91	36.70	76264	27697	3.96%
2025-07-09	35.96	36.12	-0.06	-0.17%	35.65	36.55	88970	32033	4.62%
2025-07-08	34.03	36.18	2.06	6.04%	33.93	36.20	123016	43616	6.39%
2025-07-07	34.76	34.12	-0.88	-2.51%	33.81	35.21	78403	26790	4.07%
2025-07-04	34.93	35.00	0.08	0.23%	34.66	35.30	75070	26281	3.90%
2025-07-03	33.13	34.92	2.01	6.11%	32.95	35.20	135063	46387	7.02%
2025-07-02	33.55	32.91	-0.64	-1.91%	32.61	33.66	50463	16616	2.62%
2025-07-01	33.19	33.55	0.36	1.08%	32.82	33.97	67413	22481	3.50%
2025-06-30	33.23	33.19	0.09	0.27%	33.05	33.98	79146	26450	4.11%
2025-06-27	32.99	33.10	-0.93	-2.73%	31.90	33.56	150827	49707	7.84%
2025-06-26	34.53	34.03	-0.50	-1.45%	33.90	34.78	63647	21786	3.31%
2025-06-25	34.80	34.53	-0.14	-0.40%	34.21	34.80	48143	16594	2.50%
2025-06-24	33.82	34.67	0.94	2.79%	33.68	35.06	55170	18991	2.87%
2025-06-23	34.00	33.73	-0.40	-1.17%	33.55	34.44	45469	15401	2.36%