网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

恒铭达 (002947)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.75
换手:
加入自选股
流通市值: 市盈率: 52周最高:71.36 52周最低:42.58

恒铭达(002947) 历史交易数据

      下载数据
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(%)
2020-09-2153.1054.8052.4653.550.450.8510,0245,3764.412.06
2020-09-1852.7853.3051.9853.100.831.594,8552,5572.531.00
2020-09-1751.3052.6751.0252.270.971.895,6382,9333.221.16
2020-09-1652.1152.3751.1051.30-1.21-2.304,2742,1992.420.88
2020-09-1552.3853.1451.1052.510.320.618,7014,5243.911.79
2020-09-1451.7253.6051.7052.190.861.689,6055,0483.701.97
2020-09-1150.9051.7049.6551.330.871.727,7353,9284.061.59
2020-09-1052.0652.2850.4050.46-0.93-1.818,0974,1423.661.66
2020-09-0953.3953.5851.3951.39-2.50-4.649,6875,0564.061.99
2020-09-0855.7655.7753.3553.89-1.32-2.3915,3528,2914.383.15
2020-09-0758.0158.3855.0255.21-2.69-4.6515,5578,7865.803.20
2020-09-0457.3159.3057.0957.90-0.11-0.1913,3667,7493.812.75
2020-09-0359.3659.3657.8458.01-0.97-1.6410,0575,8752.582.07
2020-09-0259.2059.7558.5858.98-0.02-0.039,9325,8691.982.04
2020-09-0159.3059.4458.0359.000.040.078,0864,7422.391.66
2020-08-3159.0060.3058.6058.960.150.2610,3446,1342.892.12
2020-08-2859.6059.9057.6058.81-0.74-1.2414,7898,6463.863.04
2020-08-2759.0160.5057.8059.550.510.8611,3246,7414.572.33
2020-08-2661.8162.1858.8659.04-2.88-4.6516,92410,1815.363.48
2020-08-2563.4563.8661.6061.92-0.24-0.3917,93511,2543.643.68
2020-08-2458.5063.1958.2062.163.405.7928,66917,6558.495.89
2020-08-2158.3060.6058.0058.760.731.2610,1806,0024.482.09
2020-08-2059.0259.3557.4658.03-1.21-2.0411,8246,8643.192.43
2020-08-1960.8861.0059.1059.24-1.59-2.619,9955,9853.122.05
2020-08-1861.6461.7860.3860.83-0.84-1.3613,2518,0632.272.72
2020-08-1762.2662.3461.3061.67-0.21-0.3412,5717,7681.682.58
2020-08-1460.0562.1059.5061.881.532.5413,4668,1774.312.77
2020-08-1360.2560.7059.6160.350.050.089,6805,8221.811.99
2020-08-1260.2960.9558.1060.300.040.0718,28510,8364.733.76
2020-08-1162.2663.2960.0060.26-2.00-3.2114,6589,0115.283.01
2020-08-1061.1662.9060.6762.261.141.8716,59810,2693.653.41
2020-08-0763.2763.5860.1161.12-2.15-3.4023,07914,1615.484.74
2020-08-0666.1166.1162.7863.27-2.84-4.3034,03821,7425.046.99
2020-08-0564.8066.6664.5066.112.013.1425,10716,4953.375.16
2020-08-0465.0066.2863.5264.10-1.57-2.3921,77414,0874.204.47
2020-08-0365.3966.5064.3065.670.721.1124,81916,2103.395.10
2020-07-3164.4967.4063.8864.950.550.8522,49114,6995.474.62
2020-07-3066.7566.7563.3464.40-2.30-3.4529,76219,2725.116.11
2020-07-2960.8866.8860.3166.705.829.5632,46820,99410.796.67
2020-07-2860.4460.9959.5460.880.530.889,6505,8102.401.98
2020-07-2760.0561.5258.3860.350.090.1511,3396,8125.212.33
2020-07-2462.9064.2560.2060.26-2.65-4.2115,6059,6796.443.21
2020-07-2363.8064.6161.3362.91-1.79-2.7717,50811,0125.073.60
2020-07-2260.7965.4460.7964.702.403.8525,01516,1317.465.14
2020-07-2163.5563.6861.8062.30-0.71-1.1315,6369,7932.983.21
2020-07-2061.9463.1960.5163.011.101.7819,08611,7954.333.92
2020-07-1760.3563.0060.2461.911.262.0819,22311,8424.553.95
2020-07-1663.4165.2160.5060.65-3.33-5.2027,75317,4667.365.70
2020-07-1566.0166.4063.9863.98-2.92-4.3630,46819,7593.626.26
2020-07-1468.8068.8064.4166.90-3.57-5.0742,71128,4346.238.77
2020-07-1368.5470.9467.3170.472.854.2136,25225,0245.377.45
2020-07-1068.2869.7867.0167.62-1.19-1.7333,34422,8764.036.85
2020-07-0966.5169.3265.1068.810.570.8448,37132,8126.189.93
2020-07-0868.8069.6862.9968.24-1.75-2.5059,28339,8339.5612.18
2020-07-0765.0071.3664.5569.995.127.8950,89935,10310.5010.45
2020-07-0662.9565.4762.7464.871.862.9532,17220,6674.336.61
2020-07-0363.3063.5861.3063.01-0.29-0.4622,11513,8113.604.54
2020-07-0265.5266.2063.0063.30-1.85-2.8436,32823,3614.917.46
2020-07-0164.0067.4463.1865.151.151.8059,51138,8806.6612.22
下载数据
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
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020