恒铭达(002947) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-09-21 | 53.10 | 54.80 | 52.46 | 53.55 | 0.45 | 0.85 | 10,024 | 5,376 | 4.41 | 2.06 |
| 2020-09-18 | 52.78 | 53.30 | 51.98 | 53.10 | 0.83 | 1.59 | 4,855 | 2,557 | 2.53 | 1.00 |
| 2020-09-17 | 51.30 | 52.67 | 51.02 | 52.27 | 0.97 | 1.89 | 5,638 | 2,933 | 3.22 | 1.16 |
| 2020-09-16 | 52.11 | 52.37 | 51.10 | 51.30 | -1.21 | -2.30 | 4,274 | 2,199 | 2.42 | 0.88 |
| 2020-09-15 | 52.38 | 53.14 | 51.10 | 52.51 | 0.32 | 0.61 | 8,701 | 4,524 | 3.91 | 1.79 |
| 2020-09-14 | 51.72 | 53.60 | 51.70 | 52.19 | 0.86 | 1.68 | 9,605 | 5,048 | 3.70 | 1.97 |
| 2020-09-11 | 50.90 | 51.70 | 49.65 | 51.33 | 0.87 | 1.72 | 7,735 | 3,928 | 4.06 | 1.59 |
| 2020-09-10 | 52.06 | 52.28 | 50.40 | 50.46 | -0.93 | -1.81 | 8,097 | 4,142 | 3.66 | 1.66 |
| 2020-09-09 | 53.39 | 53.58 | 51.39 | 51.39 | -2.50 | -4.64 | 9,687 | 5,056 | 4.06 | 1.99 |
| 2020-09-08 | 55.76 | 55.77 | 53.35 | 53.89 | -1.32 | -2.39 | 15,352 | 8,291 | 4.38 | 3.15 |
| 2020-09-07 | 58.01 | 58.38 | 55.02 | 55.21 | -2.69 | -4.65 | 15,557 | 8,786 | 5.80 | 3.20 |
| 2020-09-04 | 57.31 | 59.30 | 57.09 | 57.90 | -0.11 | -0.19 | 13,366 | 7,749 | 3.81 | 2.75 |
| 2020-09-03 | 59.36 | 59.36 | 57.84 | 58.01 | -0.97 | -1.64 | 10,057 | 5,875 | 2.58 | 2.07 |
| 2020-09-02 | 59.20 | 59.75 | 58.58 | 58.98 | -0.02 | -0.03 | 9,932 | 5,869 | 1.98 | 2.04 |
| 2020-09-01 | 59.30 | 59.44 | 58.03 | 59.00 | 0.04 | 0.07 | 8,086 | 4,742 | 2.39 | 1.66 |
| 2020-08-31 | 59.00 | 60.30 | 58.60 | 58.96 | 0.15 | 0.26 | 10,344 | 6,134 | 2.89 | 2.12 |
| 2020-08-28 | 59.60 | 59.90 | 57.60 | 58.81 | -0.74 | -1.24 | 14,789 | 8,646 | 3.86 | 3.04 |
| 2020-08-27 | 59.01 | 60.50 | 57.80 | 59.55 | 0.51 | 0.86 | 11,324 | 6,741 | 4.57 | 2.33 |
| 2020-08-26 | 61.81 | 62.18 | 58.86 | 59.04 | -2.88 | -4.65 | 16,924 | 10,181 | 5.36 | 3.48 |
| 2020-08-25 | 63.45 | 63.86 | 61.60 | 61.92 | -0.24 | -0.39 | 17,935 | 11,254 | 3.64 | 3.68 |
| 2020-08-24 | 58.50 | 63.19 | 58.20 | 62.16 | 3.40 | 5.79 | 28,669 | 17,655 | 8.49 | 5.89 |
| 2020-08-21 | 58.30 | 60.60 | 58.00 | 58.76 | 0.73 | 1.26 | 10,180 | 6,002 | 4.48 | 2.09 |
| 2020-08-20 | 59.02 | 59.35 | 57.46 | 58.03 | -1.21 | -2.04 | 11,824 | 6,864 | 3.19 | 2.43 |
| 2020-08-19 | 60.88 | 61.00 | 59.10 | 59.24 | -1.59 | -2.61 | 9,995 | 5,985 | 3.12 | 2.05 |
| 2020-08-18 | 61.64 | 61.78 | 60.38 | 60.83 | -0.84 | -1.36 | 13,251 | 8,063 | 2.27 | 2.72 |
| 2020-08-17 | 62.26 | 62.34 | 61.30 | 61.67 | -0.21 | -0.34 | 12,571 | 7,768 | 1.68 | 2.58 |
| 2020-08-14 | 60.05 | 62.10 | 59.50 | 61.88 | 1.53 | 2.54 | 13,466 | 8,177 | 4.31 | 2.77 |
| 2020-08-13 | 60.25 | 60.70 | 59.61 | 60.35 | 0.05 | 0.08 | 9,680 | 5,822 | 1.81 | 1.99 |
| 2020-08-12 | 60.29 | 60.95 | 58.10 | 60.30 | 0.04 | 0.07 | 18,285 | 10,836 | 4.73 | 3.76 |
| 2020-08-11 | 62.26 | 63.29 | 60.00 | 60.26 | -2.00 | -3.21 | 14,658 | 9,011 | 5.28 | 3.01 |
| 2020-08-10 | 61.16 | 62.90 | 60.67 | 62.26 | 1.14 | 1.87 | 16,598 | 10,269 | 3.65 | 3.41 |
| 2020-08-07 | 63.27 | 63.58 | 60.11 | 61.12 | -2.15 | -3.40 | 23,079 | 14,161 | 5.48 | 4.74 |
| 2020-08-06 | 66.11 | 66.11 | 62.78 | 63.27 | -2.84 | -4.30 | 34,038 | 21,742 | 5.04 | 6.99 |
| 2020-08-05 | 64.80 | 66.66 | 64.50 | 66.11 | 2.01 | 3.14 | 25,107 | 16,495 | 3.37 | 5.16 |
| 2020-08-04 | 65.00 | 66.28 | 63.52 | 64.10 | -1.57 | -2.39 | 21,774 | 14,087 | 4.20 | 4.47 |
| 2020-08-03 | 65.39 | 66.50 | 64.30 | 65.67 | 0.72 | 1.11 | 24,819 | 16,210 | 3.39 | 5.10 |
| 2020-07-31 | 64.49 | 67.40 | 63.88 | 64.95 | 0.55 | 0.85 | 22,491 | 14,699 | 5.47 | 4.62 |
| 2020-07-30 | 66.75 | 66.75 | 63.34 | 64.40 | -2.30 | -3.45 | 29,762 | 19,272 | 5.11 | 6.11 |
| 2020-07-29 | 60.88 | 66.88 | 60.31 | 66.70 | 5.82 | 9.56 | 32,468 | 20,994 | 10.79 | 6.67 |
| 2020-07-28 | 60.44 | 60.99 | 59.54 | 60.88 | 0.53 | 0.88 | 9,650 | 5,810 | 2.40 | 1.98 |
| 2020-07-27 | 60.05 | 61.52 | 58.38 | 60.35 | 0.09 | 0.15 | 11,339 | 6,812 | 5.21 | 2.33 |
| 2020-07-24 | 62.90 | 64.25 | 60.20 | 60.26 | -2.65 | -4.21 | 15,605 | 9,679 | 6.44 | 3.21 |
| 2020-07-23 | 63.80 | 64.61 | 61.33 | 62.91 | -1.79 | -2.77 | 17,508 | 11,012 | 5.07 | 3.60 |
| 2020-07-22 | 60.79 | 65.44 | 60.79 | 64.70 | 2.40 | 3.85 | 25,015 | 16,131 | 7.46 | 5.14 |
| 2020-07-21 | 63.55 | 63.68 | 61.80 | 62.30 | -0.71 | -1.13 | 15,636 | 9,793 | 2.98 | 3.21 |
| 2020-07-20 | 61.94 | 63.19 | 60.51 | 63.01 | 1.10 | 1.78 | 19,086 | 11,795 | 4.33 | 3.92 |
| 2020-07-17 | 60.35 | 63.00 | 60.24 | 61.91 | 1.26 | 2.08 | 19,223 | 11,842 | 4.55 | 3.95 |
| 2020-07-16 | 63.41 | 65.21 | 60.50 | 60.65 | -3.33 | -5.20 | 27,753 | 17,466 | 7.36 | 5.70 |
| 2020-07-15 | 66.01 | 66.40 | 63.98 | 63.98 | -2.92 | -4.36 | 30,468 | 19,759 | 3.62 | 6.26 |
| 2020-07-14 | 68.80 | 68.80 | 64.41 | 66.90 | -3.57 | -5.07 | 42,711 | 28,434 | 6.23 | 8.77 |
| 2020-07-13 | 68.54 | 70.94 | 67.31 | 70.47 | 2.85 | 4.21 | 36,252 | 25,024 | 5.37 | 7.45 |
| 2020-07-10 | 68.28 | 69.78 | 67.01 | 67.62 | -1.19 | -1.73 | 33,344 | 22,876 | 4.03 | 6.85 |
| 2020-07-09 | 66.51 | 69.32 | 65.10 | 68.81 | 0.57 | 0.84 | 48,371 | 32,812 | 6.18 | 9.93 |
| 2020-07-08 | 68.80 | 69.68 | 62.99 | 68.24 | -1.75 | -2.50 | 59,283 | 39,833 | 9.56 | 12.18 |
| 2020-07-07 | 65.00 | 71.36 | 64.55 | 69.99 | 5.12 | 7.89 | 50,899 | 35,103 | 10.50 | 10.45 |
| 2020-07-06 | 62.95 | 65.47 | 62.74 | 64.87 | 1.86 | 2.95 | 32,172 | 20,667 | 4.33 | 6.61 |
| 2020-07-03 | 63.30 | 63.58 | 61.30 | 63.01 | -0.29 | -0.46 | 22,115 | 13,811 | 3.60 | 4.54 |
| 2020-07-02 | 65.52 | 66.20 | 63.00 | 63.30 | -1.85 | -2.84 | 36,328 | 23,361 | 4.91 | 7.46 |
| 2020-07-01 | 64.00 | 67.44 | 63.18 | 65.15 | 1.15 | 1.80 | 59,511 | 38,880 | 6.66 | 12.22 |
