恒铭达
sz002947 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
49.50
涨跌幅
-3.51%
成交量
4,893,900 股
成交额
246,774,656 元
换手率
2.47%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 51.00 | 49.50 | 51.96 | 49.20 | -3.51% | 4,893,900 | 246,774,656 | 2.47 |
| 2026-10-13 | 50.31 | 51.30 | 51.88 | 48.33 | +0.63% | 5,102,200 | 255,863,440 | 2.57 |
| 2026-10-12 | 51.78 | 50.98 | 51.98 | 50.31 | -2.41% | 4,209,200 | 215,895,888 | 2.12 |
| 2026-10-09 | 53.70 | 52.24 | 54.00 | 49.35 | -3.62% | 8,838,300 | 452,164,064 | 4.46 |
| 2026-10-08 | 56.24 | 54.20 | 57.56 | 53.54 | -3.18% | 5,776,900 | 318,650,624 | 2.91 |
| 2026-09-30 | 57.95 | 55.98 | 58.40 | 55.74 | -3.40% | 4,130,900 | 234,370,400 | 2.08 |
| 2026-09-29 | 57.76 | 57.95 | 58.73 | 56.82 | -0.52% | 4,537,400 | 262,060,128 | 2.29 |
| 2026-09-28 | 63.09 | 58.25 | 63.37 | 57.50 | -8.14% | 6,354,200 | 376,960,128 | 3.20 |
| 2026-09-24 | 65.36 | 63.41 | 65.98 | 63.12 | -3.59% | 4,924,300 | 315,838,912 | 2.48 |
| 2026-09-23 | 66.48 | 65.77 | 67.00 | 65.02 | -1.07% | 5,421,800 | 357,022,144 | 2.73 |
| 2026-09-22 | 68.63 | 66.48 | 69.78 | 66.00 | -3.12% | 8,352,500 | 565,616,576 | 4.21 |
| 2026-09-21 | 67.50 | 68.62 | 68.90 | 66.42 | +2.99% | 8,562,100 | 581,336,128 | 4.32 |
| 2026-09-18 | 64.85 | 66.63 | 66.98 | 64.06 | +4.17% | 9,844,400 | 645,454,400 | 4.96 |
| 2026-09-17 | 62.51 | 63.96 | 64.20 | 62.23 | +2.95% | 7,017,500 | 443,976,736 | 3.54 |
| 2026-09-16 | 61.83 | 62.13 | 63.90 | 61.30 | +0.60% | 6,144,300 | 383,600,864 | 3.10 |
| 2026-09-15 | 62.50 | 61.76 | 63.59 | 61.51 | -1.42% | 4,450,000 | 277,469,056 | 2.24 |
| 2026-09-14 | 60.86 | 62.65 | 62.83 | 59.53 | +1.79% | 6,199,000 | 381,706,528 | 3.13 |
| 2026-09-11 | 62.01 | 61.55 | 62.13 | 59.40 | -1.44% | 6,982,100 | 425,105,024 | 3.52 |
| 2026-09-10 | 64.40 | 62.45 | 64.40 | 62.40 | -4.00% | 6,909,300 | 435,585,760 | 3.48 |
| 2026-09-09 | 64.20 | 65.05 | 66.16 | 64.20 | +0.81% | 7,497,600 | 488,410,176 | 3.78 |
| 2026-09-08 | 66.86 | 64.53 | 67.00 | 64.15 | -3.33% | 9,875,400 | 642,406,592 | 4.98 |
| 2026-09-07 | 68.05 | 66.75 | 68.54 | 65.69 | -1.88% | 13,196,700 | 882,919,680 | 6.65 |
| 2026-09-04 | 70.88 | 68.03 | 71.08 | 67.59 | -3.53% | 12,155,500 | 838,366,912 | 6.13 |
| 2026-09-03 | 68.93 | 70.52 | 72.48 | 67.42 | +4.09% | 19,735,200 | 1,378,085,504 | 9.95 |
| 2026-09-02 | 64.50 | 67.75 | 69.06 | 64.27 | +5.41% | 15,138,100 | 1,018,796,800 | 7.63 |
| 2026-09-01 | 66.23 | 64.27 | 67.35 | 64.27 | -3.92% | 8,611,900 | 560,988,160 | 4.34 |
| 2026-08-31 | 63.41 | 66.89 | 67.51 | 62.58 | +3.48% | 14,091,100 | 917,704,576 | 7.11 |
| 2026-08-28 | 66.35 | 64.64 | 67.88 | 64.60 | -2.80% | 13,213,500 | 873,524,032 | 6.66 |
| 2026-08-27 | 63.91 | 66.50 | 67.50 | 62.58 | +4.74% | 17,565,900 | 1,160,284,288 | 8.86 |
| 2026-08-26 | 60.68 | 63.49 | 64.55 | 58.50 | +6.51% | 20,012,900 | 1,243,338,496 | 10.09 |
需要全历史数据与程序化访问？
查看 恒铭达 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002947 获取全部历史日线。