恒铭达（002947）历史交易数据_股票行情

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(%)
2019-11-15	52.66	52.98	51.45	52.01	-0.64	-1.22	28,810	15,003	2.91	9.48
2019-11-14	51.89	53.17	51.60	52.65	0.51	0.98	38,826	20,383	3.01	12.78
2019-11-13	50.85	52.15	50.51	52.14	0.78	1.52	37,623	19,439	3.19	12.38
2019-11-12	49.67	51.36	48.68	51.36	2.21	4.50	38,930	19,579	5.45	12.82
2019-11-11	50.18	51.30	48.88	49.15	-1.03	-2.05	30,176	15,067	4.82	9.93
2019-11-08	50.66	52.49	50.11	50.18	-0.41	-0.81	34,600	17,814	4.70	11.39
2019-11-07	51.19	51.20	50.00	50.59	-0.66	-1.29	28,181	14,236	2.34	9.28
2019-11-06	51.00	51.82	49.68	51.25	0.33	0.65	43,022	21,856	4.20	14.16
2019-11-05	50.40	53.33	50.01	50.92	-0.75	-1.45	66,129	34,217	6.43	21.77
2019-11-04	47.90	51.68	47.90	51.67	4.69	9.98	90,310	44,922	8.05	29.73
2019-11-01	44.21	47.80	44.21	46.98	2.28	5.10	71,290	32,916	8.03	23.47
2019-10-31	44.00	45.60	43.70	44.70	-1.80	-3.87	94,145	41,919	4.09	30.99
2019-10-30	43.02	49.95	43.02	46.50	0.06	0.13	146,854	66,898	14.92	48.34
2019-10-29	46.44	46.44	46.44	46.44	-5.16	-10.00	14,708	6,830	0.00	4.84
2019-10-28	51.60	51.60	51.60	51.60	-5.73	-9.99	7,356	3,796	0.00	2.42
2019-10-25	61.50	61.50	57.33	57.33	-6.37	-10.00	7,789	4,525	6.55	2.56
2019-10-24	64.55	64.65	62.60	63.70	-0.83	-1.29	30,557	19,531	3.18	10.06
2019-10-23	63.20	64.86	62.27	64.53	1.50	2.38	40,844	25,972	4.11	13.45
2019-10-22	62.88	63.16	62.10	63.03	0.47	0.75	17,871	11,195	1.69	5.88
2019-10-21	62.53	63.25	61.50	62.56	0.03	0.05	20,160	12,557	2.80	6.64
2019-10-18	62.50	63.30	61.66	62.53	0.27	0.43	20,647	12,890	2.63	6.80
2019-10-17	63.37	63.37	61.95	62.26	-1.22	-1.92	17,428	10,852	2.24	5.74
2019-10-16	64.80	67.89	61.50	63.48	-1.02	-1.58	37,140	23,606	9.91	12.23
2019-10-15	65.70	65.95	63.68	64.50	-1.39	-2.11	37,695	24,337	3.45	12.41
2019-10-14	62.19	67.60	62.18	65.89	3.95	6.38	78,655	51,400	8.75	25.89
2019-10-11	59.77	62.18	59.21	61.94	2.24	3.75	39,699	24,264	4.97	13.07
2019-10-10	60.00	60.11	58.51	59.70	0.20	0.34	27,013	16,005	2.69	8.89
2019-10-09	56.40	59.50	55.67	59.50	2.85	5.03	32,117	18,684	6.76	10.57
2019-10-08	54.95	57.20	54.95	56.65	1.78	3.24	25,336	14,279	4.10	8.34

起始日期	上市日
截止日期	今日

恒铭达 (002947)

恒铭达(002947) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值