恒铭达(002947)股票信息
| 股票代码 | 002947 |
| 股票名称 | 恒铭达 |
| 最新价/元 | 34.27 |
| 涨跌额/元 | 2.97 |
| 涨跌幅/% | 9.49 |
| 买入/元 | 34.26 |
| 卖出/元 | 34.27 |
| 昨收/元 | 31.30 |
| 今开/元 | 32.16 |
| 最高/元 | 34.28 |
| 最低/元 | 31.31 |
| 成交量/手 | 183244.87 |
| 成交额/万 | 60634.38 |
| 股净值/元 | 27.86 |
| 市净率 | 4.15 |
| 总市值/万 | 878044.64 |
| 流通值/万 | 553606.28 |
| 换手率/% | 11.34 |
| 入市日期 | 2019-02-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
恒铭达(002947)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 32.16 | 34.27 | 2.97 | 9.49 | 183244.87 | 60634.38 | 11.34 |
| 2024-09-27 | 29.76 | 31.30 | 1.53 | 5.14 | 169571.35 | 51971.03 | 10.50 |
| 2024-09-26 | 28.51 | 29.77 | -0.88 | -2.87 | 213171.27 | 61623.58 | 13.20 |
| 2024-09-25 | 31.57 | 30.65 | -0.64 | -2.05 | 99157.21 | 31206.39 | 6.14 |
| 2024-09-24 | 29.31 | 31.29 | 1.85 | 6.28 | 89835.28 | 27139.13 | 5.56 |
| 2024-09-23 | 28.95 | 29.44 | 0.28 | 0.96 | 53091.15 | 15757.54 | 3.29 |
| 2024-09-20 | 28.87 | 29.16 | 0.66 | 2.32 | 66550.70 | 19503.30 | 4.12 |
| 2024-09-19 | 29.26 | 28.50 | -0.45 | -1.55 | 46870.00 | 13512.81 | 2.90 |
| 2024-09-18 | 29.67 | 28.95 | -1.07 | -3.56 | 43164.40 | 12570.37 | 2.67 |
| 2024-09-13 | 29.40 | 30.02 | 0.65 | 2.21 | 68353.58 | 20696.68 | 4.23 |
| 2024-09-12 | 30.39 | 29.37 | -0.75 | -2.49 | 46054.37 | 13700.54 | 2.85 |
| 2024-09-11 | 31.01 | 30.12 | -1.21 | -3.86 | 42490.45 | 12919.25 | 2.63 |
| 2024-09-10 | 31.30 | 31.33 | 0.03 | 0.10 | 68235.70 | 20868.03 | 4.22 |
| 2024-09-09 | 32.60 | 31.30 | -1.42 | -4.34 | 62209.03 | 19666.57 | 3.85 |
| 2024-09-06 | 33.23 | 32.72 | -0.44 | -1.33 | 61653.57 | 20389.03 | 3.82 |
| 2024-09-05 | 33.64 | 33.16 | -0.48 | -1.43 | 69446.25 | 23087.90 | 4.30 |
| 2024-09-04 | 35.02 | 33.64 | -1.71 | -4.84 | 91476.83 | 30857.77 | 5.66 |
| 2024-09-03 | 34.53 | 35.35 | 0.49 | 1.41 | 77280.94 | 27038.88 | 4.78 |
| 2024-09-02 | 36.17 | 34.86 | -1.80 | -4.91 | 95416.24 | 33808.01 | 5.91 |
| 2024-08-30 | 34.60 | 36.66 | 2.00 | 5.77 | 145626.99 | 52821.96 | 9.01 |
| 2024-08-29 | 32.40 | 34.66 | 1.81 | 5.51 | 126668.59 | 43043.38 | 7.84 |
| 2024-08-28 | 31.38 | 32.85 | 1.14 | 3.60 | 83986.02 | 27053.84 | 5.20 |
| 2024-08-27 | 32.38 | 31.71 | -0.56 | -1.74 | 84786.20 | 27571.85 | 5.25 |
| 2024-08-26 | 31.81 | 32.27 | 0.87 | 2.77 | 56668.54 | 18068.72 | 3.51 |
| 2024-08-23 | 31.09 | 31.40 | 0.07 | 0.22 | 35385.00 | 11115.02 | 2.19 |
| 2024-08-22 | 32.48 | 31.33 | -1.40 | -4.28 | 61770.47 | 19509.55 | 3.82 |
| 2024-08-21 | 31.49 | 32.73 | 0.58 | 1.80 | 93994.93 | 30642.45 | 5.82 |
| 2024-08-20 | 32.87 | 32.15 | -0.79 | -2.40 | 40862.00 | 13280.21 | 2.53 |
| 2024-08-19 | 32.81 | 32.94 | 0.26 | 0.80 | 52723.17 | 17426.08 | 3.26 |
| 2024-08-16 | 32.45 | 32.68 | 0.34 | 1.05 | 53308.02 | 17576.26 | 3.30 |
| 2024-08-15 | 32.44 | 32.34 | -0.10 | -0.31 | 45982.99 | 14939.81 | 2.85 |
| 2024-08-14 | 32.87 | 32.44 | -0.03 | -0.09 | 32645.73 | 10562.46 | 2.02 |
| 2024-08-13 | 32.00 | 32.47 | 0.47 | 1.47 | 28785.59 | 9268.41 | 1.78 |
| 2024-08-12 | 32.09 | 32.00 | -0.40 | -1.24 | 22946.72 | 7359.09 | 1.42 |
| 2024-08-09 | 32.39 | 32.40 | 0.56 | 1.76 | 40494.66 | 13148.25 | 2.51 |
| 2024-08-08 | 31.85 | 31.84 | -0.34 | -1.06 | 37353.79 | 11968.17 | 2.31 |
| 2024-08-07 | 31.90 | 32.18 | -0.02 | -0.06 | 38696.56 | 12517.19 | 2.40 |
| 2024-08-06 | 32.12 | 32.20 | 0.20 | 0.63 | 41988.89 | 13541.16 | 2.60 |
| 2024-08-05 | 33.33 | 32.00 | -2.73 | -7.86 | 88433.96 | 28814.70 | 5.47 |
| 2024-08-02 | 34.30 | 34.73 | -0.08 | -0.23 | 78232.63 | 27724.14 | 4.84 |
| 2024-08-01 | 35.50 | 34.81 | -0.23 | -0.66 | 36589.06 | 12782.17 | 2.26 |
| 2024-07-31 | 33.60 | 35.04 | 1.12 | 3.30 | 65660.39 | 22770.82 | 4.06 |
| 2024-07-30 | 33.68 | 33.92 | -0.02 | -0.06 | 31507.89 | 10606.74 | 1.95 |
| 2024-07-29 | 34.02 | 33.94 | -0.07 | -0.21 | 45274.80 | 15446.46 | 2.80 |
| 2024-07-26 | 32.89 | 34.01 | 1.02 | 3.09 | 63141.40 | 21210.37 | 3.91 |
| 2024-07-25 | 33.60 | 32.99 | -0.90 | -2.66 | 50026.13 | 16462.30 | 3.10 |
| 2024-07-24 | 34.63 | 33.89 | -0.94 | -2.70 | 56333.51 | 19344.23 | 3.49 |
| 2024-07-23 | 36.66 | 34.83 | -2.06 | -5.58 | 67700.01 | 24164.53 | 4.19 |
| 2024-07-22 | 36.73 | 36.89 | 0.05 | 0.14 | 52158.72 | 19094.84 | 3.23 |
| 2024-07-19 | 37.60 | 36.84 | -0.89 | -2.36 | 61375.89 | 22787.91 | 3.80 |
| 2024-07-18 | 38.08 | 37.73 | -0.36 | -0.95 | 69025.21 | 25738.68 | 4.27 |
| 2024-07-17 | 40.75 | 38.09 | -2.94 | -7.17 | 98802.46 | 38753.57 | 6.12 |
| 2024-07-16 | 39.00 | 41.03 | 1.53 | 3.87 | 112071.58 | 45084.97 | 6.94 |
| 2024-07-15 | 40.19 | 39.50 | -0.40 | -1.00 | 91607.69 | 36156.53 | 5.67 |
| 2024-07-12 | 39.60 | 39.90 | -1.02 | -2.49 | 120899.15 | 47438.42 | 7.48 |
| 2024-07-11 | 37.49 | 40.92 | 3.72 | 10.00 | 179812.61 | 69929.51 | 11.13 |
| 2024-07-10 | 37.50 | 37.20 | -0.35 | -0.93 | 111820.70 | 41118.79 | 6.92 |
| 2024-07-09 | 35.45 | 37.55 | 2.12 | 5.98 | 140032.72 | 50755.02 | 8.67 |
| 2024-07-08 | 34.52 | 35.43 | 0.99 | 2.88 | 92028.66 | 32504.01 | 5.70 |
| 2024-07-05 | 34.36 | 34.44 | -0.01 | -0.03 | 56951.59 | 19408.84 | 3.53 |
| 2024-07-04 | 35.16 | 34.45 | -0.87 | -2.46 | 71640.50 | 25106.39 | 4.43 |
| 2024-07-03 | 35.25 | 35.32 | 0.06 | 0.17 | 70772.00 | 25186.01 | 4.38 |
| 2024-07-02 | 35.45 | 35.26 | -0.62 | -1.73 | 102563.11 | 36631.33 | 6.35 |
| 2024-07-01 | 34.80 | 35.88 | 0.68 | 1.93 | 143545.25 | 50805.97 | 8.89 |
| 2024-06-28 | 32.15 | 35.20 | 2.58 | 7.91 | 203565.42 | 70771.97 | 12.60 |
| 2024-06-27 | 31.99 | 32.62 | 0.98 | 3.10 | 117928.85 | 38946.01 | 7.30 |
| 2024-06-26 | 30.23 | 31.64 | 1.16 | 3.81 | 44251.13 | 13703.49 | 2.74 |
| 2024-06-25 | 30.56 | 30.48 | -0.19 | -0.62 | 41643.29 | 12632.09 | 2.58 |
| 2024-06-24 | 32.42 | 30.67 | -2.20 | -6.69 | 63900.55 | 20069.70 | 3.96 |
| 2024-06-21 | 32.65 | 32.87 | 0.14 | 0.43 | 42761.73 | 13924.62 | 2.65 |
| 2024-06-20 | 33.62 | 32.73 | -1.26 | -3.71 | 63857.33 | 21275.63 | 3.95 |
| 2024-06-19 | 33.81 | 33.99 | 0.24 | 0.71 | 80133.96 | 27059.93 | 4.96 |
| 2024-06-18 | 31.90 | 33.75 | 2.03 | 6.40 | 115489.95 | 38457.91 | 7.15 |
| 2024-06-17 | 31.16 | 31.72 | 0.42 | 1.34 | 55365.07 | 17583.07 | 3.43 |
| 2024-06-14 | 30.81 | 31.30 | 0.32 | 1.03 | 35182.19 | 10872.02 | 2.18 |
| 2024-06-13 | 31.55 | 30.98 | -0.53 | -1.68 | 66573.08 | 21122.58 | 4.12 |
| 2024-06-12 | 31.20 | 31.51 | 0.94 | 3.08 | 56182.35 | 17772.64 | 3.48 |
| 2024-06-11 | 29.54 | 30.57 | 0.64 | 2.14 | 35237.79 | 10653.81 | 2.18 |
| 2024-06-07 | 30.67 | 29.93 | -0.40 | -1.32 | 36634.30 | 10928.82 | 2.27 |
| 2024-06-06 | 31.10 | 30.33 | -0.67 | -2.16 | 40673.82 | 12582.31 | 2.52 |
| 2024-06-05 | 31.30 | 31.00 | -0.24 | -0.77 | 29069.81 | 9030.24 | 1.80 |
| 2024-06-04 | 31.60 | 31.24 | -0.47 | -1.48 | 48413.36 | 14945.29 | 3.00 |
| 2024-06-03 | 31.88 | 31.71 | -0.31 | -0.97 | 40935.90 | 13031.23 | 2.53 |
| 2024-05-31 | 31.31 | 32.02 | 0.82 | 2.63 | 50371.20 | 16238.13 | 3.12 |
| 2024-05-30 | 30.90 | 31.20 | 0.29 | 0.94 | 42966.40 | 13510.88 | 2.66 |
| 2024-05-29 | 30.11 | 30.91 | 0.45 | 1.48 | 42414.16 | 13036.95 | 2.63 |
| 2024-05-28 | 30.31 | 30.46 | -0.30 | -0.98 | 24049.10 | 7325.57 | 1.49 |
| 2024-05-27 | 30.48 | 30.76 | 0.06 | 0.20 | 52725.86 | 15996.72 | 3.26 |
| 2024-05-24 | 30.82 | 30.70 | -0.24 | -0.78 | 62736.85 | 19757.69 | 3.88 |
| 2024-05-23 | 31.23 | 30.94 | -0.45 | -1.43 | 29492.93 | 9220.14 | 1.83 |
| 2024-05-22 | 31.19 | 31.39 | 0.04 | 0.13 | 24790.00 | 7741.90 | 1.53 |
| 2024-05-21 | 30.86 | 31.35 | 0.41 | 1.33 | 36722.95 | 11486.49 | 2.27 |
| 2024-05-20 | 31.30 | 30.94 | -0.14 | -0.45 | 35515.69 | 10917.19 | 2.20 |
| 2024-05-17 | 30.83 | 31.08 | 0.05 | 0.16 | 38862.40 | 11982.24 | 2.41 |
| 2024-05-16 | 32.10 | 31.03 | -1.05 | -3.27 | 53238.32 | 16727.67 | 3.30 |
| 2024-05-15 | 31.88 | 32.08 | 0.22 | 0.69 | 40330.45 | 13036.81 | 2.50 |
| 2024-05-14 | 31.80 | 31.86 | 0.04 | 0.13 | 46803.50 | 15054.20 | 2.90 |
| 2024-05-13 | 31.96 | 31.82 | 0.16 | 0.51 | 42173.51 | 13540.10 | 2.61 |
| 2024-05-10 | 32.14 | 31.66 | -0.52 | -1.62 | 39877.61 | 12634.56 | 2.47 |
| 2024-05-09 | 32.29 | 32.18 | -0.25 | -0.77 | 45271.99 | 14588.23 | 2.80 |
日K线
周K线
月K线
