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
2025-08-01	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%
2025-06-20	34.60	34.13	-0.47	-1.36%	34.06	35.00	38833	13344	2.02%
2025-06-19	35.14	34.60	-0.46	-1.31%	34.20	35.25	54112	18753	2.81%
2025-06-18	34.80	35.06	0.08	0.23%	34.70	35.45	43510	15256	2.26%
2025-06-17	34.22	34.98	0.77	2.25%	34.07	35.38	60884	21208	3.16%
2025-06-16	34.39	34.21	-0.42	-1.21%	33.90	34.96	56474	19400	2.94%
2025-06-13	35.21	34.63	-0.76	-2.15%	34.37	35.69	90466	31554	4.70%
2025-06-12	34.67	35.39	0.52	1.49%	34.67	35.57	72600	25591	3.77%
2025-06-11	34.20	34.87	0.80	2.35%	33.80	34.99	76891	26646	4.00%
2025-06-10	33.53	34.07	0.64	1.91%	33.13	34.23	64666	21783	3.36%
2025-06-09	33.19	33.43	0.29	0.88%	33.10	33.87	51739	17319	2.69%
2025-06-06	33.12	33.14	0.02	0.06%	32.67	33.39	44273	14612	2.30%
2025-06-05	31.75	33.12	1.38	4.35%	31.62	33.27	70637	23177	3.67%
2025-06-04	30.77	31.74	0.99	3.22%	30.72	31.75	39803	12478	2.39%
2025-06-03	30.88	30.75	-0.13	-0.42%	30.60	31.31	33529	10359	2.02%
2025-05-30	31.03	30.88	-0.70	-2.22%	30.59	31.19	31779	9812	1.91%
2025-05-29	31.35	31.58	0.84	2.73%	31.35	31.98	48457	15326	2.91%
2025-05-28	30.78	30.74	0.19	0.62%	30.48	31.00	28401	8722	1.71%
2025-05-27	31.10	30.55	-0.65	-2.08%	30.31	31.10	31961	9770	1.92%
2025-05-26	30.50	31.20	-0.31	-0.98%	30.50	31.20	43782	13515	2.63%
2025-05-23	31.96	31.51	-0.45	-1.41%	31.49	32.36	31174	9945	1.87%
2025-05-22	32.40	31.96	-0.61	-1.87%	31.82	32.86	36862	11876	2.22%
2025-05-21	32.80	32.57	-0.52	-1.57%	32.40	32.89	38572	12575	2.32%
2025-05-20	32.62	33.09	0.34	1.04%	32.42	33.29	39549	13026	2.38%
2025-05-19	32.72	32.75	-0.18	-0.55%	31.84	32.95	52756	17036	3.17%
2025-05-16	32.76	32.93	0.06	0.18%	32.61	33.44	42112	13938	2.53%
2025-05-15	33.55	32.87	-0.78	-2.32%	32.78	33.58	49771	16457	2.99%
2025-05-14	33.99	33.65	-0.24	-0.71%	33.53	34.50	72699	24667	4.37%
2025-05-13	34.27	33.89	0.41	1.22%	33.72	34.55	113320	38661	6.81%
2025-05-12	33.17	33.48	1.13	3.49%	32.67	33.68	90235	29922	5.42%
2025-05-09	32.50	32.35	-0.36	-1.10%	32.03	33.11	52217	16943	3.14%
2025-05-08	31.90	32.71	0.42	1.30%	31.83	32.75	54818	17830	3.30%
2025-05-07	33.50	32.88	0.13	0.40%	32.40	33.63	73590	24294	4.42%
2025-05-06	32.20	32.75	0.76	2.38%	32.11	32.84	69958	22728	4.21%
2025-04-30	31.38	31.99	0.86	2.76%	30.95	32.20	54428	17299	3.27%
2025-04-29	31.02	31.13	-0.05	-0.16%	30.81	31.73	44326	13864	2.66%
2025-04-28	31.81	31.18	-0.53	-1.67%	30.99	32.54	56205	17725	3.38%
2025-04-25	31.05	31.71	0.57	1.83%	31.05	32.24	58321	18522	3.51%
2025-04-24	31.58	31.14	-0.50	-1.58%	30.93	31.90	57953	18162	3.48%