恒铭达(002947)股票行情 恒铭达股票行情 002947股票行情_爱股网
恒铭达(002947)股票行情
恒铭达(002947)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 44.39 | 46.70 | 2.32 | 5.23% | 44.37 | 47.40 | 181763 | 83739.98 | 9.45% |
| 2025-10-27 | 46.24 | 44.38 | -3.09 | -6.51% | 43.92 | 46.39 | 216822 | 97137.62 | 11.27% |
| 2025-10-24 | 45.20 | 47.47 | 2.39 | 5.30% | 44.98 | 47.56 | 96840 | 45177.82 | 5.03% |
| 2025-10-23 | 43.72 | 45.08 | 0.97 | 2.20% | 43.69 | 46.20 | 74789 | 33654.55 | 3.89% |
| 2025-10-22 | 44.20 | 44.11 | -0.61 | -1.36% | 43.91 | 44.66 | 35595 | 15731.11 | 1.85% |
| 2025-10-21 | 44.15 | 44.72 | 1.12 | 2.57% | 44.15 | 45.36 | 55754 | 24959.96 | 2.90% |
| 2025-10-20 | 42.80 | 43.60 | 1.65 | 3.93% | 42.69 | 44.36 | 70413 | 30765.65 | 3.66% |
| 2025-10-17 | 44.77 | 41.95 | -2.96 | -6.59% | 41.85 | 44.91 | 88382 | 37911.72 | 4.59% |
| 2025-10-16 | 46.02 | 44.91 | 0.26 | 0.58% | 44.50 | 47.20 | 84603 | 38511.64 | 4.40% |
| 2025-10-15 | 43.51 | 44.65 | 1.19 | 2.74% | 42.88 | 44.95 | 69198 | 30423.86 | 3.60% |
| 2025-10-14 | 46.81 | 43.46 | -2.54 | -5.52% | 43.31 | 46.90 | 106578 | 47990.58 | 5.54% |
| 2025-10-13 | 45.04 | 46.00 | -1.69 | -3.54% | 44.30 | 46.64 | 116771 | 52967.79 | 6.07% |
| 2025-10-10 | 47.70 | 47.69 | -0.17 | -0.36% | 46.60 | 49.21 | 90342 | 43180.55 | 4.70% |
| 2025-10-09 | 48.51 | 47.86 | -0.58 | -1.20% | 47.73 | 49.97 | 76298 | 37133.69 | 3.97% |
| 2025-09-30 | 47.54 | 48.44 | 0.91 | 1.91% | 47.54 | 48.87 | 64519 | 31116.65 | 3.35% |
| 2025-09-29 | 47.43 | 47.53 | -0.06 | -0.13% | 47.07 | 48.28 | 60840 | 28989.75 | 3.16% |
| 2025-09-26 | 48.39 | 47.59 | -1.35 | -2.76% | 47.40 | 49.32 | 82083 | 39523.27 | 4.27% |
| 2025-09-25 | 47.11 | 48.94 | 1.78 | 3.77% | 46.70 | 50.00 | 129076 | 62989.73 | 6.71% |
| 2025-09-24 | 45.90 | 47.16 | 0.73 | 1.57% | 45.00 | 47.17 | 93444 | 43163.00 | 4.86% |
| 2025-09-23 | 46.38 | 46.43 | 0.43 | 0.93% | 44.60 | 46.56 | 134081 | 61210.50 | 6.97% |
| 2025-09-22 | 45.33 | 46.00 | 1.55 | 3.49% | 44.90 | 46.67 | 118588 | 54382.22 | 6.16% |
| 2025-09-19 | 43.59 | 44.45 | 1.12 | 2.58% | 43.35 | 45.58 | 116840 | 52345.45 | 6.07% |
| 2025-09-18 | 44.00 | 43.33 | -0.86 | -1.95% | 42.89 | 44.86 | 87939 | 38686.85 | 4.57% |
| 2025-09-17 | 43.40 | 44.19 | 0.84 | 1.94% | 42.70 | 44.99 | 92606 | 40868.67 | 4.81% |
| 2025-09-16 | 43.00 | 43.35 | 0.30 | 0.70% | 42.53 | 43.65 | 70891 | 30551.34 | 3.68% |
| 2025-09-15 | 43.01 | 43.05 | 0.30 | 0.70% | 42.62 | 43.70 | 52173 | 22546.20 | 2.71% |
| 2025-09-12 | 43.37 | 42.75 | -0.82 | -1.88% | 42.75 | 43.80 | 50861 | 21981.98 | 2.64% |
| 2025-09-11 | 41.67 | 43.57 | 1.90 | 4.56% | 41.35 | 43.89 | 79077 | 33955.54 | 4.11% |
| 2025-09-10 | 41.80 | 41.67 | -0.30 | -0.71% | 41.37 | 42.30 | 52032 | 21780.85 | 2.70% |
| 2025-09-09 | 43.64 | 41.97 | -1.94 | -4.42% | 41.60 | 43.65 | 82722 | 35123.62 | 4.30% |
| 2025-09-08 | 43.28 | 43.91 | 0.69 | 1.60% | 43.25 | 44.10 | 80657 | 35244.20 | 4.19% |
| 2025-09-05 | 41.35 | 43.22 | 1.96 | 4.75% | 40.93 | 43.44 | 98936 | 42017.90 | 5.14% |
| 2025-09-04 | 42.01 | 41.26 | -0.69 | -1.64% | 40.30 | 42.92 | 106711 | 44463.64 | 5.55% |
| 2025-09-03 | 41.79 | 41.95 | 0.32 | 0.77% | 41.68 | 42.97 | 80681 | 34013.78 | 4.19% |
| 2025-09-02 | 43.40 | 41.63 | -2.07 | -4.74% | 41.28 | 43.85 | 121067 | 51059.59 | 6.29% |
| 2025-09-01 | 45.27 | 43.70 | -1.14 | -2.54% | 43.28 | 45.29 | 157905 | 69239.73 | 8.21% |
| 2025-08-29 | 45.13 | 44.84 | -0.16 | -0.36% | 44.17 | 45.50 | 90894 | 40599.80 | 4.72% |
| 2025-08-28 | 43.94 | 45.00 | 0.69 | 1.56% | 43.30 | 45.00 | 125788 | 55646.10 | 6.54% |
| 2025-08-27 | 44.94 | 44.31 | -0.41 | -0.92% | 44.20 | 45.93 | 135685 | 61243.03 | 7.05% |
| 2025-08-26 | 42.34 | 44.72 | 2.13 | 5.00% | 42.05 | 45.65 | 173301 | 76700.40 | 9.01% |
| 2025-08-25 | 42.01 | 42.59 | 0.90 | 2.16% | 41.28 | 44.16 | 176234 | 75321.66 | 9.16% |
| 2025-08-22 | 41.60 | 41.69 | 0.34 | 0.82% | 41.21 | 42.70 | 112964 | 47223.77 | 5.87% |
| 2025-08-21 | 42.00 | 41.35 | -0.20 | -0.48% | 40.50 | 42.33 | 132822 | 55009.21 | 6.90% |
| 2025-08-20 | 40.48 | 41.55 | 0.80 | 1.96% | 39.80 | 41.88 | 127076 | 52126.84 | 6.60% |
| 2025-08-19 | 39.72 | 40.75 | 1.18 | 2.98% | 39.70 | 40.87 | 123389 | 49929.85 | 6.41% |
| 2025-08-18 | 38.60 | 39.57 | 1.09 | 2.83% | 38.55 | 40.21 | 156048 | 61628.63 | 8.11% |
| 2025-08-15 | 37.02 | 38.48 | 1.43 | 3.86% | 37.02 | 38.56 | 115859 | 44041.37 | 6.02% |
| 2025-08-14 | 38.05 | 37.05 | -1.04 | -2.73% | 36.88 | 38.10 | 113826 | 42494.88 | 5.92% |
| 2025-08-13 | 38.35 | 38.09 | 0.01 | 0.03% | 37.67 | 38.44 | 107683 | 40900.65 | 5.60% |
| 2025-08-12 | 37.58 | 38.08 | 0.22 | 0.58% | 37.46 | 38.44 | 136742 | 51892.84 | 7.11% |
| 2025-08-11 | 36.98 | 37.86 | 1.50 | 4.13% | 36.88 | 38.24 | 165650 | 62540.34 | 8.61% |
| 2025-08-08 | 35.67 | 36.36 | 0.46 | 1.28% | 35.33 | 37.55 | 172199 | 62813.55 | 8.95% |
| 2025-08-07 | 35.59 | 35.90 | 1.68 | 4.91% | 35.33 | 36.66 | 266637 | 96183.20 | 13.86% |
| 2025-08-06 | 33.89 | 34.22 | 0.28 | 0.82% | 33.64 | 34.23 | 60906 | 20702.97 | 3.17% |
| 2025-08-05 | 33.55 | 33.94 | 0.38 | 1.13% | 33.55 | 34.14 | 52655 | 17821.88 | 2.74% |
| 2025-08-04 | 33.80 | 33.56 | -0.44 | -1.29% | 33.20 | 33.81 | 53958 | 18033.48 | 2.80% |
| 2025-08-01 | 33.79 | 34.00 | 0.30 | 0.89% | 33.67 | 34.43 | 62776 | 21426.71 | 3.26% |
| 2025-07-31 | 33.72 | 33.70 | -0.06 | -0.18% | 33.60 | 34.27 | 57353 | 19468.24 | 2.98% |
| 2025-07-30 | 34.08 | 33.76 | -0.44 | -1.29% | 33.52 | 34.18 | 61468 | 20773.49 | 3.19% |
| 2025-07-29 | 34.19 | 34.20 | -0.08 | -0.23% | 33.75 | 34.30 | 68363 | 23209.72 | 3.55% |
| 2025-07-28 | 34.99 | 34.28 | -0.67 | -1.92% | 34.12 | 35.04 | 95274 | 32786.48 | 4.95% |
| 2025-07-25 | 34.93 | 34.95 | -0.01 | -0.03% | 34.62 | 35.16 | 59623 | 20804.81 | 3.10% |
| 2025-07-24 | 34.16 | 34.96 | 0.73 | 2.13% | 34.07 | 34.97 | 83874 | 28997.63 | 4.36% |
| 2025-07-23 | 34.36 | 34.23 | -0.11 | -0.32% | 33.91 | 34.54 | 51774 | 17712.09 | 2.69% |
| 2025-07-22 | 33.85 | 34.34 | 0.39 | 1.15% | 33.79 | 34.80 | 71071 | 24389.45 | 3.69% |
| 2025-07-21 | 33.62 | 33.95 | 0.28 | 0.83% | 33.35 | 34.00 | 61121 | 20599.33 | 3.18% |
| 2025-07-18 | 34.85 | 33.67 | -0.98 | -2.83% | 33.61 | 34.89 | 108166 | 36787.88 | 5.62% |
| 2025-07-17 | 34.15 | 34.65 | 0.48 | 1.40% | 33.86 | 34.86 | 91283 | 31552.03 | 4.74% |
| 2025-07-16 | 34.54 | 34.17 | -0.20 | -0.58% | 34.13 | 34.74 | 67687 | 23262.90 | 3.52% |
| 2025-07-15 | 35.39 | 34.37 | -1.32 | -3.70% | 33.69 | 35.59 | 136831 | 47005.39 | 7.11% |
| 2025-07-14 | 35.50 | 35.69 | 0.01 | 0.03% | 35.06 | 35.76 | 49754 | 17652.60 | 2.59% |
| 2025-07-11 | 36.29 | 35.68 | -0.72 | -1.98% | 35.60 | 36.30 | 74710 | 26793.06 | 3.88% |
| 2025-07-10 | 36.09 | 36.40 | 0.28 | 0.78% | 35.91 | 36.70 | 76264 | 27697.76 | 3.96% |
| 2025-07-09 | 35.96 | 36.12 | -0.06 | -0.17% | 35.65 | 36.55 | 88970 | 32033.75 | 4.62% |
| 2025-07-08 | 34.03 | 36.18 | 2.06 | 6.04% | 33.93 | 36.20 | 123016 | 43616.95 | 6.39% |
| 2025-07-07 | 34.76 | 34.12 | -0.88 | -2.51% | 33.81 | 35.21 | 78403 | 26790.93 | 4.07% |
| 2025-07-04 | 34.93 | 35.00 | 0.08 | 0.23% | 34.66 | 35.30 | 75070 | 26281.61 | 3.90% |
| 2025-07-03 | 33.13 | 34.92 | 2.01 | 6.11% | 32.95 | 35.20 | 135063 | 46387.07 | 7.02% |
| 2025-07-02 | 33.55 | 32.91 | -0.64 | -1.91% | 32.61 | 33.66 | 50463 | 16616.99 | 2.62% |
| 2025-07-01 | 33.19 | 33.55 | 0.36 | 1.08% | 32.82 | 33.97 | 67413 | 22481.64 | 3.50% |
深证大盘股票行情在线 K线走势图
恒铭达(002947)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
