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
2026-05-22	91.16	89.40	0.03	0.03%	88.00	91.80	90169	80642	4.68%
2026-05-21	94.80	89.37	-4.90	-5.20%	88.33	95.06	135148	125181	7.02%
2026-05-20	91.80	94.27	4.73	5.28%	90.00	95.05	150773	139240	7.83%
2026-05-19	87.30	89.54	2.70	3.11%	85.30	90.50	108192	95048	5.62%
2026-05-18	82.08	86.84	4.76	5.80%	82.08	89.96	143801	124218	7.46%
2026-05-15	83.29	82.08	-0.33	-0.40%	81.00	85.69	92751	77239	4.81%
2026-05-14	84.55	82.41	-1.61	-1.92%	80.65	84.98	106879	87919	5.55%
2026-05-13	82.50	84.02	1.30	1.57%	81.01	84.30	86906	72600	4.51%
2026-05-12	86.51	82.72	-3.24	-3.77%	81.50	86.88	117599	97797	6.10%
2026-05-11	85.02	85.96	2.52	3.02%	84.98	88.66	124994	107989	6.49%
2026-05-08	84.00	83.44	-2.16	-2.52%	82.51	86.32	110483	92443	5.74%
2026-05-07	82.70	85.60	3.28	3.98%	82.18	86.33	129641	109755	6.73%
2026-05-06	82.00	82.32	1.05	1.29%	81.00	85.00	162205	134305	8.42%
2026-04-30	77.66	81.27	3.17	4.06%	75.60	82.70	149116	118450	7.74%
2026-04-29	76.72	78.10	1.70	2.23%	76.00	80.43	135579	106302	7.04%
2026-04-28	80.00	76.88	-3.76	-4.66%	75.50	81.00	209358	161308	10.87%
2026-04-27	82.40	80.64	-2.66	-3.19%	79.60	82.97	196859	159238	10.22%
2026-04-24	78.08	83.30	4.70	5.98%	73.01	83.76	291911	232149	15.15%
2026-04-23	74.90	78.60	5.63	7.72%	73.66	80.27	271087	210829	14.07%
2026-04-22	71.70	72.97	0.15	0.21%	70.35	73.60	141382	101733	7.34%
2026-04-21	72.00	72.82	1.02	1.42%	71.66	74.32	130659	95516	6.78%
2026-04-20	71.33	71.80	0.48	0.67%	70.03	73.92	133563	96254	6.93%
2026-04-17	72.00	71.32	-0.74	-1.03%	69.70	72.30	149497	106038	7.76%
2026-04-16	69.32	72.06	2.67	3.85%	68.68	73.50	160704	115422	8.34%
2026-04-15	68.11	69.39	1.62	2.39%	67.17	71.27	154200	106449	8.00%
2026-04-14	68.14	67.77	0.13	0.19%	66.60	69.29	113642	76942	5.90%
2026-04-13	67.30	67.64	0.26	0.39%	66.90	69.37	165227	111965	8.58%
2026-04-10	68.80	67.38	2.04	3.12%	66.01	68.90	323956	217149	16.82%
2026-04-09	58.50	65.34	5.94	10.00%	58.01	65.34	309215	198481	16.05%
2026-04-08	55.00	59.40	4.92	9.03%	54.55	59.48	169252	96619	8.79%
2026-04-07	53.79	54.48	0.57	1.06%	53.59	55.80	134232	73424	6.97%
2026-04-03	50.84	53.91	3.25	6.42%	50.52	53.97	122401	64018	6.35%
2026-04-02	52.00	50.66	-1.30	-2.50%	50.43	52.35	51308	26324	2.66%
2026-04-01	51.40	51.96	1.46	2.89%	51.02	52.50	75257	38948	3.91%
2026-03-31	52.00	50.50	-1.72	-3.29%	50.13	53.07	77774	39701	4.04%
2026-03-30	51.51	52.22	-0.07	-0.13%	50.31	52.34	99327	51040	5.16%
2026-03-27	51.71	52.29	-0.29	-0.55%	51.55	53.00	90934	47504	4.72%
2026-03-26	52.06	52.58	0.68	1.31%	50.89	53.74	140727	74182	7.31%
2026-03-25	50.23	51.90	1.69	3.37%	50.22	52.27	131275	67868	6.81%
2026-03-24	48.97	50.21	1.96	4.06%	48.34	50.41	136409	67462	7.08%
2026-03-23	45.86	48.25	0.00	0.00%	45.00	50.14	187799	91015	9.75%
2026-03-20	49.16	48.25	-0.87	-1.77%	47.30	49.98	81375	39578	4.22%
2026-03-19	48.48	49.12	-0.13	-0.26%	48.43	50.00	84439	41448	4.38%
2026-03-18	49.19	49.25	0.51	1.05%	48.25	49.31	75050	36637	3.90%
2026-03-17	48.55	48.74	0.31	0.64%	47.81	49.86	133005	65168	6.90%
2026-03-16	48.37	48.43	0.27	0.56%	47.30	49.25	76916	37193	3.99%
2026-03-13	47.23	48.16	0.53	1.11%	46.93	49.08	80703	38863	4.19%
2026-03-12	47.39	47.63	0.07	0.15%	46.80	48.51	64423	30672	3.34%
2026-03-11	47.01	47.56	0.56	1.19%	46.86	47.70	59860	28369	3.11%
2026-03-10	46.39	47.00	1.38	3.02%	46.18	47.45	69582	32610	3.61%
2026-03-09	46.33	45.62	-1.58	-3.35%	44.50	46.49	78562	35642	4.08%
2026-03-06	46.36	47.20	0.49	1.05%	46.11	48.15	59246	28042	3.08%
2026-03-05	46.98	46.71	0.60	1.30%	46.33	47.35	51031	23948	2.65%
2026-03-04	46.66	46.11	-0.94	-2.00%	45.90	47.32	54062	25134	2.81%
2026-03-03	48.31	47.05	-0.86	-1.80%	46.64	49.13	90469	43231	4.70%
2026-03-02	48.51	47.91	-1.59	-3.21%	47.86	49.22	73861	35707	3.83%
2026-02-27	48.65	49.50	0.30	0.61%	47.65	49.74	94889	46306	4.93%
2026-02-26	48.96	49.20	0.41	0.84%	48.62	49.88	92877	45763	4.82%
2026-02-25	48.78	48.79	-0.21	-0.43%	48.51	49.63	77720	38063	4.03%
2026-02-24	49.28	49.00	0.18	0.37%	47.88	49.48	65390	31718	3.39%