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(%) |
2021-02-26 | 32.70 | 33.75 | 32.51 | 33.40 | 0.37 | 1.12 | 6,440 | 2,144 | 3.75 | 1.32 |
2021-02-25 | 33.58 | 33.89 | 32.97 | 33.03 | -0.73 | -2.16 | 8,965 | 2,978 | 2.73 | 1.84 |
2021-02-24 | 33.05 | 33.98 | 32.85 | 33.76 | 0.72 | 2.18 | 13,557 | 4,560 | 3.42 | 2.78 |
2021-02-23 | 33.34 | 33.60 | 32.62 | 33.04 | -0.30 | -0.90 | 10,843 | 3,579 | 2.94 | 2.23 |
2021-02-22 | 34.06 | 34.58 | 33.30 | 33.34 | -0.72 | -2.11 | 12,986 | 4,417 | 3.76 | 2.67 |
2021-02-19 | 32.98 | 34.16 | 32.52 | 34.06 | 1.18 | 3.59 | 10,223 | 3,443 | 4.99 | 2.10 |
2021-02-18 | 32.28 | 33.17 | 32.20 | 32.88 | 0.85 | 2.65 | 8,688 | 2,852 | 3.03 | 1.78 |
2021-02-10 | 31.52 | 32.17 | 31.28 | 32.03 | 0.60 | 1.91 | 7,406 | 2,356 | 2.83 | 1.52 |
2021-02-09 | 30.60 | 31.60 | 30.51 | 31.43 | 0.92 | 3.02 | 8,072 | 2,516 | 3.57 | 1.66 |
2021-02-08 | 30.80 | 31.05 | 30.20 | 30.51 | -0.05 | -0.16 | 6,973 | 2,137 | 2.78 | 1.43 |
2021-02-05 | 31.46 | 31.98 | 30.46 | 30.56 | -0.91 | -2.89 | 7,082 | 2,201 | 4.83 | 1.45 |
2021-02-04 | 32.11 | 32.28 | 30.48 | 31.47 | -0.71 | -2.21 | 11,895 | 3,707 | 5.59 | 2.44 |
2021-02-03 | 33.27 | 33.46 | 31.99 | 32.18 | -1.33 | -3.97 | 10,104 | 3,292 | 4.39 | 2.08 |
2021-02-02 | 33.21 | 33.66 | 32.45 | 33.51 | 0.33 | 0.99 | 7,175 | 2,387 | 3.65 | 1.47 |
2021-02-01 | 33.10 | 33.79 | 32.68 | 33.18 | 0.18 | 0.55 | 9,219 | 3,056 | 3.36 | 1.89 |
2021-01-29 | 35.00 | 35.35 | 32.90 | 33.00 | -1.89 | -5.42 | 17,589 | 5,939 | 7.02 | 3.61 |
2021-01-28 | 34.60 | 35.32 | 34.30 | 34.89 | 0.04 | 0.11 | 6,481 | 2,268 | 2.93 | 1.33 |
2021-01-27 | 34.80 | 35.60 | 34.45 | 34.85 | 0.16 | 0.46 | 7,555 | 2,644 | 3.32 | 1.55 |
2021-01-26 | 34.47 | 35.19 | 34.15 | 34.69 | 0.29 | 0.84 | 8,653 | 3,004 | 3.02 | 1.78 |
2021-01-25 | 34.88 | 35.54 | 34.40 | 34.40 | -1.15 | -3.23 | 17,532 | 6,097 | 3.21 | 3.60 |
2021-01-22 | 37.18 | 37.38 | 35.40 | 35.55 | -1.64 | -4.41 | 16,697 | 5,986 | 5.32 | 3.43 |
2021-01-21 | 37.53 | 37.73 | 36.52 | 37.19 | -0.40 | -1.06 | 14,651 | 5,434 | 3.22 | 3.01 |
2021-01-20 | 39.05 | 39.05 | 37.26 | 37.59 | -1.30 | -3.34 | 20,257 | 7,644 | 4.60 | 4.16 |
2021-01-19 | 39.90 | 40.30 | 38.83 | 38.89 | -1.02 | -2.56 | 8,243 | 3,238 | 3.68 | 1.69 |
2021-01-18 | 39.24 | 39.93 | 39.05 | 39.91 | 0.64 | 1.63 | 6,614 | 2,624 | 2.24 | 1.36 |
2021-01-15 | 39.15 | 39.67 | 38.66 | 39.27 | 0.12 | 0.31 | 5,672 | 2,225 | 2.58 | 1.17 |
2021-01-14 | 38.49 | 39.88 | 38.05 | 39.15 | 0.73 | 1.90 | 9,137 | 3,567 | 4.76 | 1.88 |
2021-01-13 | 39.75 | 39.90 | 38.11 | 38.42 | -1.05 | -2.66 | 10,595 | 4,104 | 4.54 | 2.18 |
2021-01-12 | 39.50 | 41.19 | 39.00 | 39.47 | 0.07 | 0.18 | 6,247 | 2,472 | 5.56 | 1.28 |
2021-01-11 | 40.57 | 41.28 | 38.95 | 39.40 | -1.15 | -2.84 | 11,375 | 4,548 | 5.75 | 2.34 |
2021-01-08 | 39.01 | 41.00 | 38.50 | 40.55 | 1.58 | 4.05 | 9,049 | 3,633 | 6.42 | 1.86 |
2021-01-07 | 40.10 | 40.39 | 38.56 | 38.97 | -1.24 | -3.08 | 11,332 | 4,429 | 4.55 | 2.33 |
2021-01-06 | 41.80 | 41.80 | 40.05 | 40.21 | -1.69 | -4.03 | 8,718 | 3,545 | 4.18 | 1.79 |
2021-01-05 | 41.65 | 42.20 | 41.11 | 41.90 | 0.24 | 0.58 | 8,539 | 3,556 | 2.62 | 1.75 |
2021-01-04 | 41.52 | 42.19 | 41.08 | 41.66 | 0.37 | 0.90 | 7,394 | 3,076 | 2.69 | 1.52 |