恒铭达（002947）历史行情

以下为恒铭达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	56.240	54.200	57.560	53.540	-1.780	-3.180%	5.78万	0.00亿	0.000%
2026-10-07	57.950	55.980	58.400	55.740	-1.970	-3.399%	413.09万	2.34亿	2.083%
2026-10-06	57.950	55.980	58.400	55.740	-1.970	-3.399%	413.09万	2.34亿	2.083%
2026-10-05	57.950	55.980	58.400	55.740	-1.970	-3.399%	413.09万	2.34亿	2.083%
2026-10-02	57.950	55.980	58.400	55.740	-1.970	-3.399%	413.09万	2.34亿	2.083%
2026-10-01	57.950	55.980	58.400	55.740	-1.970	-3.399%	413.09万	2.34亿	2.083%
2026-09-30	57.950	55.980	58.400	55.740	-1.970	-3.399%	4.13万	0.00亿	0.000%
2026-09-29	57.760	57.950	58.730	56.820	-0.300	-0.515%	4.54万	0.00亿	0.000%
2026-09-28	63.090	58.250	63.370	57.500	-5.160	-8.138%	6.35万	0.00亿	0.000%
2026-09-27	65.360	63.410	65.980	63.120	-2.360	-3.588%	492.44万	3.16亿	2.483%
2026-09-24	65.360	63.410	65.980	63.120	-2.360	-3.588%	4.92万	0.00亿	0.000%
2026-09-23	66.480	65.770	67.000	65.020	-0.710	-1.068%	5.42万	0.00亿	0.000%
2026-09-22	68.630	66.480	69.780	66.000	-2.140	-3.119%	8.35万	0.00亿	0.000%
2026-09-21	67.500	68.620	68.900	66.420	1.990	2.987%	8.56万	0.00亿	0.000%
2026-09-18	64.850	66.630	66.980	64.060	2.670	4.174%	9.84万	0.00亿	0.000%
2026-09-17	62.510	63.960	64.200	62.230	1.830	2.945%	7.02万	0.00亿	0.000%
2026-09-16	61.830	62.130	63.900	61.300	0.370	0.599%	6.14万	0.00亿	0.000%
2026-09-15	62.500	61.760	63.590	61.510	-0.890	-1.421%	4.45万	0.00亿	0.000%
2026-09-14	60.860	62.650	62.830	59.530	1.100	1.787%	6.20万	0.00亿	0.000%
2026-09-11	62.010	61.550	62.130	59.400	-0.900	-1.441%	6.98万	0.00亿	0.000%
2026-09-10	64.400	62.450	64.400	62.400	-2.600	-3.997%	6.91万	0.00亿	0.000%
2026-09-09	64.200	65.050	66.160	64.200	0.520	0.806%	7.50万	0.00亿	0.000%
2026-09-08	66.860	64.530	67.000	64.150	-2.220	-3.326%	9.88万	0.00亿	0.000%
2026-09-07	68.050	66.750	68.540	65.690	-1.280	-1.882%	13.20万	0.00亿	0.000%
2026-09-04	70.880	68.030	71.080	67.590	-2.490	-3.531%	12.16万	0.00亿	0.000%
2026-09-03	68.930	70.520	72.480	67.420	2.770	4.089%	19.74万	0.00亿	0.000%
2026-09-02	64.500	67.750	69.060	64.270	3.480	5.415%	15.14万	0.00亿	0.000%
2026-09-01	66.230	64.270	67.350	64.270	-2.620	-3.917%	8.61万	0.00亿	0.000%
2026-08-31	63.410	66.890	67.510	62.580	2.250	3.481%	14.09万	0.00亿	0.000%
2026-08-28	66.350	64.640	67.880	64.600	-1.860	-2.797%	13.21万	0.00亿	0.000%
2026-08-27	63.910	66.500	67.500	62.580	3.010	4.741%	17.57万	0.00亿	0.000%
2026-08-26	60.680	63.490	64.550	58.500	3.880	6.509%	20.01万	0.00亿	0.000%
2026-08-25	55.000	59.610	59.610	52.680	5.420	10.002%	11.98万	0.00亿	0.000%
2026-08-24	55.000	54.190	56.990	52.350	-3.010	-5.262%	10.17万	0.00亿	0.000%
2026-08-21	56.900	57.200	58.550	56.030	-0.220	-0.383%	4.82万	0.00亿	0.000%
2026-08-20	57.570	57.420	58.560	55.960	1.460	2.609%	5.40万	0.00亿	0.000%
2026-08-19	60.000	55.960	60.390	55.620	-5.410	-8.815%	8.63万	0.00亿	0.000%
2026-08-18	61.930	61.370	63.390	60.690	0.100	0.163%	6.31万	0.00亿	0.000%
2026-08-17	59.310	61.270	61.490	59.000	1.960	3.305%	6.20万	0.00亿	0.000%
2026-08-14	58.440	59.310	59.980	58.050	1.330	2.294%	5.16万	0.00亿	0.000%
2026-08-13	59.270	57.980	60.200	57.900	-0.340	-0.583%	6.16万	0.00亿	0.000%
2026-08-12	57.900	58.320	59.020	57.500	0.410	0.708%	4.47万	0.00亿	0.000%
2026-08-11	57.490	57.910	59.050	57.120	0.130	0.225%	4.35万	0.00亿	0.000%
2026-08-10	59.470	57.780	59.710	56.860	-1.480	-2.497%	6.51万	0.00亿	0.000%
2026-08-07	57.790	59.260	60.200	57.440	1.710	2.971%	8.56万	0.00亿	0.000%
2026-08-06	55.600	57.550	58.300	54.710	0.960	1.696%	7.01万	0.00亿	0.000%
2026-08-05	53.600	56.590	57.670	53.600	2.430	4.487%	7.87万	0.00亿	0.000%
2026-08-04	52.150	54.160	54.970	52.060	1.990	3.814%	6.65万	0.00亿	0.000%
2026-08-03	52.530	52.170	53.790	51.810	-0.340	-0.647%	7.28万	0.00亿	0.000%
2026-07-31	53.360	52.510	54.800	52.460	2.400	4.789%	7.74万	0.00亿	0.000%
2026-07-30	53.980	50.110	54.580	49.300	-4.470	-8.190%	8.17万	0.00亿	0.000%
2026-07-29	53.300	54.580	55.090	51.040	0.880	1.639%	8.96万	0.00亿	0.000%
2026-07-28	57.010	53.700	57.170	53.250	-3.800	-6.609%	6.75万	0.00亿	0.000%
2026-07-27	56.120	57.500	57.870	55.420	1.380	2.459%	5.89万	0.00亿	0.000%
2026-07-24	56.790	56.120	57.880	55.300	-2.000	-3.441%	5.88万	0.00亿	0.000%
2026-07-23	58.420	58.120	59.580	57.200	-0.030	-0.052%	5.99万	0.00亿	0.000%
2026-07-22	57.030	58.150	60.550	55.020	1.130	1.982%	12.62万	0.00亿	0.000%
2026-07-21	54.580	57.020	57.310	49.900	3.510	6.560%	13.09万	0.00亿	0.000%
2026-07-20	57.850	53.510	58.450	52.180	-3.020	-5.342%	8.56万	0.00亿	0.000%
2026-07-17	62.000	56.530	62.620	56.410	-5.810	-9.320%	9.78万	0.00亿	0.000%
2026-07-16	63.190	62.340	65.500	61.300	-0.820	-1.298%	8.13万	0.00亿	0.000%
2026-07-15	69.000	63.160	69.000	63.000	-4.820	-7.090%	7.62万	0.00亿	0.000%
2026-07-14	66.500	67.980	68.250	64.560	2.150	3.266%	6.71万	0.00亿	0.000%
2026-07-13	69.900	65.830	71.620	65.400	-4.860	-6.875%	9.13万	0.00亿	0.000%
2026-07-10	74.270	70.690	77.200	70.500	-3.590	-4.833%	8.32万	0.00亿	0.000%
2026-07-09	73.360	74.280	74.680	69.510	2.280	3.167%	8.64万	0.00亿	0.000%
2026-07-08	72.180	72.000	74.680	71.010	-0.200	-0.277%	8.63万	0.00亿	0.000%
2026-07-07	75.400	72.200	76.200	71.440	-1.920	-2.590%	8.09万	0.00亿	0.000%
2026-07-06	73.580	74.120	76.500	71.000	0.910	1.243%	10.17万	0.00亿	0.000%
2026-07-03	71.600	73.210	74.880	70.600	3.680	5.293%	9.52万	0.00亿	0.000%
2026-07-02	72.290	69.530	73.680	69.440	-3.670	-5.014%	11.14万	0.00亿	0.000%
2026-07-01	76.010	73.200	78.110	72.580	-2.850	-3.748%	10.86万	0.00亿	0.000%
2026-06-30	76.700	76.050	78.160	74.640	1.160	1.549%	10.83万	0.00亿	0.000%
2026-06-29	81.200	74.890	81.310	73.530	-6.550	-8.043%	15.94万	0.00亿	0.000%
2026-06-26	84.470	81.440	85.880	80.360	-3.360	-3.962%	10.37万	0.00亿	0.000%
2026-06-25	84.100	84.800	88.660	81.690	0.340	0.403%	16.61万	0.00亿	0.000%
2026-06-24	84.820	84.460	86.380	82.800	-2.340	-2.696%	15.22万	0.00亿	0.000%
2026-06-23	94.470	86.800	94.470	86.660	0.920	1.071%	28.20万	0.00亿	0.000%
2026-06-22	91.310	85.880	91.680	84.000	-4.620	-5.105%	14.09万	0.00亿	0.000%
2026-06-18	90.700	90.500	96.500	90.470	-0.450	-0.495%	12.25万	0.00亿	0.000%
2026-06-17	88.790	90.950	91.000	88.360	1.550	1.734%	7.52万	0.00亿	0.000%
2026-06-16	90.000	89.400	90.990	88.070	-0.110	-0.123%	8.01万	0.00亿	0.000%
2026-06-15	85.250	89.510	90.890	85.090	5.630	6.712%	9.71万	0.00亿	0.000%
2026-06-12	85.990	83.880	88.400	83.500	-0.220	-0.262%	7.72万	0.00亿	0.000%
2026-06-11	86.380	84.100	86.400	82.360	-2.300	-2.662%	5.71万	0.00亿	0.000%
2026-06-10	84.590	86.400	89.590	83.500	0.900	1.053%	10.06万	0.00亿	0.000%
2026-06-09	82.980	85.500	86.400	81.720	4.000	4.908%	9.97万	0.00亿	0.000%
2026-06-08	85.230	81.500	86.450	80.300	-6.630	-7.523%	13.09万	0.00亿	0.000%
2026-06-05	87.440	88.130	90.930	86.330	0.110	0.125%	11.25万	0.00亿	0.000%
2026-06-04	87.320	88.020	89.400	86.870	0.500	0.571%	7.47万	0.00亿	0.000%
2026-06-03	91.940	87.520	92.000	86.180	-2.830	-3.132%	12.63万	0.00亿	0.000%
2026-06-02	88.000	90.350	91.180	85.210	2.500	2.846%	12.33万	0.00亿	0.000%
2026-06-01	88.500	87.850	92.280	86.780	-0.470	-0.532%	11.83万	0.00亿	0.000%
2026-05-29	95.600	88.320	95.900	87.200	-6.250	-6.609%	13.90万	0.00亿	0.000%
2026-05-28	96.960	94.570	97.760	92.900	-1.110	-1.160%	11.75万	0.00亿	0.000%
2026-05-27	101.000	95.680	102.480	93.600	-6.130	-6.021%	14.64万	0.00亿	0.000%
2026-05-26	99.440	101.810	105.000	98.050	3.470	3.529%	19.89万	0.00亿	0.000%
2026-05-25	94.980	98.340	98.340	94.000	8.940	10.000%	9.58万	0.00亿	0.000%
2026-05-22	91.160	89.400	91.800	88.000	0.030	0.034%	9.02万	0.00亿	0.000%
2026-05-21	94.800	89.370	95.060	88.330	-4.900	-5.198%	13.51万	0.00亿	0.000%
2026-05-20	91.800	94.270	95.050	90.000	4.730	5.283%	15.08万	0.00亿	0.000%
2026-05-19	87.300	89.540	90.500	85.300	2.700	3.109%	10.82万	0.00亿	0.000%
2026-05-18	82.080	86.840	89.960	82.080	4.760	5.799%	14.38万	0.00亿	0.000%
2026-05-15	83.290	82.080	85.690	81.000	-0.330	-0.400%	9.28万	0.00亿	0.000%
2026-05-14	84.550	82.410	84.980	80.650	-1.610	-1.916%	10.69万	0.00亿	0.000%
2026-05-13	82.500	84.020	84.300	81.010	1.300	1.572%	8.69万	0.00亿	0.000%
2026-05-12	86.510	82.720	86.880	81.500	-3.240	-3.769%	11.76万	0.00亿	0.000%
2026-05-11	85.020	85.960	88.660	84.980	2.520	3.020%	12.50万	0.00亿	0.000%
2026-05-08	84.000	83.440	86.320	82.510	-2.160	-2.523%	11.05万	0.00亿	0.000%
2026-05-07	82.700	85.600	86.330	82.180	3.280	3.984%	12.96万	0.00亿	0.000%
2026-05-06	82.000	82.320	85.000	81.000	1.050	1.292%	16.22万	0.00亿	0.000%
2026-04-30	77.660	81.270	82.700	75.600	3.170	4.059%	14.91万	0.00亿	0.000%
2026-04-29	76.720	78.100	80.430	76.000	1.703	2.229%	13.56万	0.00亿	0.000%
2026-04-28	79.517	76.397	80.517	75.017	-3.760	-4.691%	20.94万	0.00亿	0.000%
2026-04-27	81.917	80.157	82.487	79.117	-2.660	-3.212%	19.69万	0.00亿	0.000%
2026-04-24	77.597	82.817	83.277	72.527	4.700	6.017%	29.19万	0.00亿	0.000%
2026-04-23	74.417	78.117	79.787	73.177	5.630	7.767%	27.11万	0.00亿	0.000%
2026-04-22	71.217	72.487	73.117	69.867	0.150	0.207%	14.14万	0.00亿	0.000%
2026-04-21	71.517	72.337	73.837	71.177	1.020	1.430%	13.07万	0.00亿	0.000%
2026-04-20	70.847	71.317	73.437	69.547	0.480	0.678%	13.36万	0.00亿	0.000%
2026-04-17	71.517	70.837	71.817	69.217	-0.740	-1.034%	14.95万	0.00亿	0.000%
2026-04-16	68.837	71.577	73.017	68.197	2.670	3.875%	16.07万	0.00亿	0.000%
2026-04-15	67.627	68.907	70.787	66.687	1.620	2.408%	15.42万	0.00亿	0.000%
2026-04-14	67.657	67.287	68.807	66.117	0.130	0.194%	11.36万	0.00亿	0.000%
2026-04-13	66.817	67.157	68.887	66.417	0.000	0.000%	16.52万	0.00亿	0.000%
2026-04-10	68.317	66.897	68.417	65.527	0.000	0.000%	32.40万	0.00亿	0.000%
2026-04-09	58.017	64.857	64.857	57.527	0.000	0.000%	30.92万	0.00亿	0.000%
2026-04-08	54.517	58.917	58.997	54.067	0.000	0.000%	16.93万	0.00亿	0.000%
2026-04-07	53.307	53.997	55.317	53.107	0.000	0.000%	13.42万	0.00亿	0.000%
2026-04-03	50.357	53.427	53.487	50.037	0.000	0.000%	12.24万	0.00亿	0.000%
2026-04-02	51.517	50.177	51.867	49.947	0.000	0.000%	5.13万	0.00亿	0.000%
2026-04-01	50.917	51.477	52.017	50.537	0.000	0.000%	7.53万	0.00亿	0.000%